Schloss Wachenheim AG (FRA:SWA)
Germany · Delayed Price · Currency is EUR 14.40
-0.20 (-1.37%)
At close: Nov 28, 2025
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Nov 28, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Nov 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Nov 26, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Nov 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Nov 24, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Nov 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.00 | 15.00 | 14.40 | -3.23% | 100 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 14, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | -1.27% | - |
| Nov 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.07 | 1.29% | - |
| Nov 10, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | - | - |
| Nov 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.88 | -0.64% | - |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 14.98 | - | - |
| Nov 5, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 14.98 | 2.63% | - |
| Nov 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.59 | -0.65% | - |
| Nov 3, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | -0.65% | - |
| Oct 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.78 | 0.65% | - |
| Oct 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | -0.65% | - |
| Oct 29, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 14.78 | 0.65% | - |
| Oct 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | - | - |
| Oct 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 14.69 | 1.32% | - |
| Oct 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.50 | - | - |
| Oct 23, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.50 | -0.66% | - |
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.59 | 0.66% | - |
| Oct 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.50 | -0.66% | - |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.59 | 1.33% | - |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.40 | -0.66% | - |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.50 | - | - |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.50 | -0.66% | - |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 14.59 | 1.33% | - |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.40 | 0.67% | - |
| Oct 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.30 | 2.05% | - |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.02 | -3.31% | 12 |
| Oct 8, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 14.50 | 2.72% | 100 |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.11 | -1.34% | - |
| Oct 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.30 | 0.68% | - |
| Oct 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.21 | 0.68% | - |
| Oct 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.11 | 2.08% | - |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.82 | -1.37% | - |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.02 | -3.31% | - |
| Sep 29, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 14.50 | 4.86% | 2 |
| Sep 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.82 | - | - |
| Sep 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.82 | 0.70% | - |
| Sep 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.73 | -1.38% | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 13.92 | - | - |