Schloss Wachenheim AG (FRA:SWA)
Germany · Delayed Price · Currency is EUR 15.00
-0.10 (-0.66%)
At close: Oct 17, 2025
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 12 |
| Oct 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 12 |
| Oct 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 12 |
| Oct 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 12 |
| Oct 16, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 12 |
| Oct 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 12 |
| Oct 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | 12 |
| Oct 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | 12 |
| Oct 10, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | 12 |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | 12 |
| Oct 8, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.72% | 100 |
| Oct 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Oct 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 599 |
| Oct 3, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | 50 |
| Oct 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | 160 |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 201 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | 14 |
| Sep 29, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 4.86% | 2 |
| Sep 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 510 |
| Sep 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Sep 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Sep 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Sep 15, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | - |
| Sep 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Sep 10, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -6.00% | - |
| Sep 9, 2025 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 6.38% | 400 |
| Sep 8, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Sep 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | - |
| Sep 4, 2025 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | 4.11% | 250 |
| Sep 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Sep 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Aug 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | - |
| Aug 28, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -2.00% | 268 |
| Aug 27, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.04% | 5 |
| Aug 26, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 102 |
| Aug 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 214 |
| Aug 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Aug 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | - |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 100 |
| Aug 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -6.33% | - |