Schloss Wachenheim AG (FRA:SWA)
Germany · Delayed Price · Currency is EUR 14.40
0.00 (0.00%)
At close: Sep 26, 2025
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.31% | - |
| Sep 29, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 4.86% | 485 |
| 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% | 951 |
| Sep 24, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 450 |
| Sep 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 400 |
| Sep 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 400 |
| Sep 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.40% | 400 |
| Sep 18, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | 400 |
| Sep 17, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 400 |
| Sep 16, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | 400 |
| Sep 15, 2025 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 400 |
| Sep 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.70% | 400 |
| Sep 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 400 |
| Sep 10, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | -6.00% | 400 |
| 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% | 250 |
| Sep 5, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -5.26% | 250 |
| 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 | - | 268 |
| Sep 2, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | 268 |
| Sep 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 268 |
| Aug 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -2.04% | 268 |
| 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 | - | 100 |
| Aug 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | 100 |
| Aug 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 100 |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 100 |
| 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 | - | 2 |
| Aug 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -6.33% | 2 |
| Aug 13, 2025 | 14.80 | 15.80 | 14.80 | 15.80 | 15.80 | 11.27% | 2 |
| Aug 12, 2025 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -3.40% | 200 |
| Aug 11, 2025 | 14.40 | 14.70 | 14.40 | 14.70 | 14.70 | 1.38% | 200 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 771 |
| Aug 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 771 |
| Aug 6, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.69% | 771 |
| Aug 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% | 771 |
| Aug 4, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -2.07% | 771 |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | 771 |
| Jul 31, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | 771 |
| Jul 30, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | - | 771 |
| Jul 29, 2025 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | - | 250 |
| Jul 28, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 50 |
| Jul 25, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | 50 |
| Jul 24, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -4.67% | 50 |
| Jul 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.23% | 175 |