Resonac Holdings Corporation (FRA:SWD)
Germany · Delayed Price · Currency is EUR 73.50
-5.00 (-6.37%)
Last updated: Apr 23, 2026, 11:20 AM CET
FRA:SWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | - | -6.37% | - |
| Apr 22, 2026 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | 9.03% | 686 |
| Apr 21, 2026 | 71.50 | 72.50 | 71.50 | 72.00 | 72.00 | 8.27% | 75 |
| Apr 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Apr 17, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.71% | - |
| Apr 16, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2.19% | - |
| Apr 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -4.20% | - |
| Apr 14, 2026 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 2.14% | 40 |
| Apr 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.76% | - |
| Apr 10, 2026 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | 4.26% | 90 |
| Apr 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Apr 8, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 9.45% | 60 |
| Apr 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 12.39% | - |
| Apr 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.74% | - |
| Apr 1, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 8.49% | - |
| Mar 31, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -5.36% | - |
| Mar 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -1.75% | - |
| 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 |