Resonac Holdings Corporation (FRA:SWD)
Germany · Delayed Price · Currency is EUR 62.50
+2.50 (4.17%)
At close: Feb 20, 2026
Resonac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 61.00 | 62.50 | 61.00 | 62.50 | 62.50 | 4.17% | 108 |
| Feb 19, 2026 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 4.35% | 150 |
| Feb 18, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | 50 |
| Feb 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.77% | - |
| Feb 16, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -5.04% | - |
| Feb 13, 2026 | 55.00 | 59.50 | 53.00 | 59.50 | 59.50 | 2.59% | 1,190 |
| Feb 12, 2026 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | 7.41% | 175 |
| Feb 11, 2026 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 2.86% | 250 |
| Feb 10, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 3.96% | 12 |
| Feb 9, 2026 | 49.00 | 50.50 | 49.00 | 50.50 | 50.50 | 7.91% | 100 |
| Feb 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Feb 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -6.00% | - |
| Feb 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Feb 3, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 2.64% | 100 |
| Feb 2, 2026 | 47.00 | 49.20 | 47.00 | 49.20 | 49.20 | 1.65% | 50 |
| Jan 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.41% | - |
| Jan 29, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.67% | - |
| Jan 28, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.84% | - |
| Jan 27, 2026 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | 9.72% | 110 |
| Jan 26, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -0.92% | - |
| Jan 23, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Jan 22, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 4.23% | - |
| Jan 21, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Jan 20, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| Jan 19, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 4.31% | - |
| Jan 16, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 10.00% | - |
| Jan 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.83% | - |
| Jan 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.67% | - |
| Jan 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | - |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3.83% | - |
| Jan 9, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jan 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.61% | - |
| Jan 7, 2026 | 38.20 | 39.20 | 38.20 | 39.20 | 39.20 | 5.95% | 58 |
| Jan 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jan 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.84% | - |
| Jan 2, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Dec 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Dec 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.89% | - |
| Dec 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.25 | - | - |
| Dec 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.25 | 6.13% | - |
| Dec 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.27 | 3.82% | - |
| Dec 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.08 | -3.68% | - |
| Dec 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.27 | -0.61% | - |
| Dec 16, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.47 | -4.65% | - |
| Dec 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.05 | - | - |
| Dec 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.05 | - | - |
| Dec 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.05 | -3.37% | - |
| Dec 10, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.24 | 4.71% | 87 |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.65 | 1.19% | - |
| Dec 8, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.26 | -1.75% | - |