Schloss Wachenheim AG (FRA:SWA)
Germany · Delayed Price · Currency is EUR 14.65
+0.05 (0.34%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:SWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | 0.34% | 450 |
| Oct 22, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | - |
| Oct 21, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.67% | - |
| Oct 20, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 3.45% | 100 |
| Oct 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Oct 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | - |
| Oct 15, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.34% | - |
| Oct 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | - |
| Oct 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | - |
| Oct 9, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | - | 15 |
| Oct 8, 2026 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 1.01% | 238 |
| Oct 7, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.67% | - |
| Oct 6, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.99% | - |
| Oct 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.98% | - |
| Oct 2, 2026 | 14.95 | 15.25 | 14.95 | 15.25 | 15.25 | 2.01% | 350 |
| Oct 1, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.64% | - |
| Sep 30, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Sep 29, 2026 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | -2.89% | 60 |
| Sep 28, 2026 | 15.15 | 15.55 | 15.15 | 15.55 | 15.55 | -0.32% | 1 |
| Sep 25, 2026 | 14.95 | 15.60 | 14.95 | 15.60 | 15.60 | 3.31% | 147 |
| Sep 24, 2026 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 3.42% | 490 |
| Sep 23, 2026 | 14.45 | 14.60 | 14.45 | 14.60 | 14.60 | 1.74% | - |
| Sep 22, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% | - |
| Sep 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.68% | - |
| Sep 18, 2026 | 14.60 | 14.95 | 14.60 | 14.95 | 14.95 | 2.05% | 100 |
| Sep 17, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -2.33% | - |
| Sep 16, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 3.09% | 60 |
| Sep 15, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.39% | - |
| Sep 14, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.37% | - |
| Sep 11, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.36% | - |
| Sep 10, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Sep 4, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.34% | - |
| Sep 3, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.66% | - |
| Sep 2, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.63% | - |
| Sep 1, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.68% | 10 |
| Aug 31, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Aug 28, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| Aug 27, 2026 | 14.95 | 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% | - |