Schloss Wachenheim AG (FRA:SWA)
Germany · Delayed Price · Currency is EUR 15.00
+0.90 (6.38%)
At close: Sep 9, 2025
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | - | 6.38% | 400 |
| Sep 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -2.08% | 250 |
| Sep 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -5.26% | 250 |
| Sep 4, 2025 | 14.50 | 15.20 | 14.50 | 15.20 | - | 4.11% | 250 |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | - | 268 |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1.39% | 268 |
| Sep 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | - | 268 |
| Aug 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -2.04% | 268 |
| Aug 28, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | - | -2.00% | 268 |
| Aug 27, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | - | 2.04% | 5 |
| Aug 26, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | - | -0.68% | 102 |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 214 |
| Aug 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 100 |
| Aug 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | 100 |
| Aug 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 1.36% | 100 |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | -0.68% | 100 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 100 |
| Aug 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 2 |
| Aug 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -6.33% | 2 |
| Aug 13, 2025 | 14.80 | 15.80 | 14.80 | 15.80 | - | 11.27% | 2 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | - | -3.40% | 200 |
| Aug 11, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | - | 1.38% | 200 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 771 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.68% | 771 |
| Aug 6, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | - | 0.69% | 771 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | 2.11% | 771 |
| Aug 4, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | - | -2.07% | - |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.68% | 771 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | - |
| Jul 30, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | - | - | 771 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | - | - | 250 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 50 |
| Jul 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 3.50% | 50 |
| Jul 24, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | - | -4.67% | 50 |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | -3.23% | - |
| Jul 22, 2025 | 14.90 | 15.50 | 14.90 | 15.50 | - | 0.65% | 175 |
| Jul 21, 2025 | 14.80 | 15.40 | 14.80 | 15.40 | - | 1.99% | 200 |
| Jul 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.67% | 211 |
| Jul 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 0.67% | 198 |
| Jul 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | 0.68% | 198 |
| Jul 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 198 |
| Jul 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | 198 |
| Jul 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.67% | 198 |
| Jul 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1.35% | 198 |
| Jul 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -0.67% | - |
| Jul 8, 2025 | 14.80 | 14.90 | 14.80 | 14.90 | - | 0.68% | 198 |
| Jul 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 198 |
| Jul 4, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1.37% | 198 |
| Jul 3, 2025 | 15.00 | 15.00 | 14.60 | 14.60 | - | -1.35% | 198 |
| Jul 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -1.99% | - |