Schloss Wachenheim AG (FRA:SWA)
Germany · Delayed Price · Currency is EUR 14.95
-0.10 (-0.66%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:SWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | - | -0.66% | - |
| Aug 26, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | - |
| Aug 25, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% | - |
| Aug 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Aug 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% | - |
| Aug 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.34% | - |
| Aug 19, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.32% | - |
| Aug 18, 2026 | 15.10 | 15.15 | 14.85 | 15.15 | 15.15 | 1.68% | 687 |
| Aug 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 4.20% | - |
| Aug 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | 100 |
| Aug 13, 2026 | 14.35 | 14.70 | 14.35 | 14.70 | 14.70 | 2.08% | 100 |
| Aug 12, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | 200 |
| Aug 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.39% | 5 |
| Aug 10, 2026 | 14.10 | 14.65 | 14.10 | 14.65 | 14.65 | 4.64% | 5 |
| Aug 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Aug 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 5, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.77% | - |
| Aug 4, 2026 | 13.90 | 14.15 | 13.90 | 14.15 | 14.15 | 2.17% | 100 |
| Aug 3, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.73% | - |
| Jul 31, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.10% | - |
| Jul 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Jul 29, 2026 | 13.45 | 13.60 | 13.45 | 13.60 | 13.60 | -0.73% | 570 |
| Jul 28, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 1.48% | 700 |
| Jul 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jul 24, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 0.36% | 100 |
| Jul 23, 2026 | 13.55 | 13.75 | 13.55 | 13.75 | 13.75 | 1.48% | 150 |
| Jul 22, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jul 21, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.52% | - |
| Jul 20, 2026 | 13.75 | 13.90 | 13.75 | 13.90 | 13.90 | 5.30% | 100 |
| Jul 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% | - |
| Jul 16, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.04% | - |
| Jul 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.37% | - |
| Jul 14, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% | - |
| Jul 13, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | - |
| Jul 10, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% | - |
| Jul 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Jul 8, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% | - |
| Jul 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.11% | - |
| Jul 6, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -2.52% | - |
| Jul 3, 2026 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 3.73% | 10 |
| Jul 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jul 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jun 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Jun 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% | - |
| Jun 25, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.74% | - |
| Jun 24, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% | - |
| Jun 23, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Jun 22, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% | - |
| Jun 19, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -7.24% | - |