Resonac Holdings Corporation (FRA:SWD)
Germany · Delayed Price · Currency is EUR 57.00
-2.00 (-3.39%)
At close: Mar 27, 2026
FRA:SWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -3.39% | - |
| Mar 26, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Mar 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Mar 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 3.60% | - |
| Mar 23, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -8.26% | - |
| Mar 20, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Mar 19, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -3.23% | 31 |
| Mar 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 7.83% | - |
| Mar 17, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -4.17% | - |
| Mar 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Mar 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.20% | 400 |
| Mar 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -5.30% | - |
| Mar 11, 2026 | 64.00 | 66.00 | 64.00 | 66.00 | 66.00 | 13.79% | 95 |
| Mar 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.87% | - |
| Mar 9, 2026 | 57.00 | 57.50 | 56.00 | 57.50 | 57.50 | -10.85% | 295 |
| Mar 6, 2026 | 66.50 | 66.50 | 63.50 | 64.50 | 64.50 | -0.77% | 95 |
| Mar 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Mar 4, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 4.10% | - |
| Mar 3, 2026 | 68.00 | 68.00 | 61.00 | 61.00 | 61.00 | -8.96% | 1,568 |
| Mar 2, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.69% | - |
| Feb 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 4.07% | - |
| Feb 26, 2026 | 61.00 | 62.00 | 61.00 | 61.50 | 61.50 | -6.82% | 362 |
| Feb 25, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | - | 99 |
| Feb 24, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | 3.94% | 35 |
| Feb 23, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | 35 |
| 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% | - |