Resonac Holdings Corporation (FRA:SWD)
Germany · Delayed Price · Currency is EUR 78.00
+3.50 (4.70%)
Last updated: Jul 21, 2026, 9:19 AM CET
FRA:SWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Jul 17, 2026 | 73.50 | 74.00 | 73.00 | 73.00 | 73.00 | -5.81% | 142 |
| Jul 16, 2026 | 79.00 | 79.00 | 77.50 | 77.50 | 77.50 | -8.82% | 15 |
| Jul 15, 2026 | 85.50 | 85.50 | 85.00 | 85.00 | 85.00 | 2.41% | 50 |
| Jul 14, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.61% | - |
| Jul 13, 2026 | 82.00 | 82.50 | 82.00 | 82.50 | 82.50 | -6.78% | 14 |
| Jul 10, 2026 | 87.00 | 88.50 | 87.00 | 88.50 | 88.50 | 2.91% | 30 |
| Jul 9, 2026 | 84.50 | 86.00 | 84.00 | 86.00 | 86.00 | 4.24% | 540 |
| Jul 8, 2026 | 82.50 | 82.50 | 79.00 | 82.50 | 82.50 | -2.94% | 265 |
| Jul 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -5.56% | - |
| Jul 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -6.25% | - |
| Jul 3, 2026 | 94.50 | 96.00 | 94.50 | 96.00 | 96.00 | -0.52% | 14 |
| Jul 2, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -3.50% | 15 |
| Jul 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.71% | - |
| Jun 30, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | - |
| Jun 29, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jun 26, 2026 | 94.00 | 95.00 | 94.00 | 95.00 | 95.00 | -2.56% | 300 |
| Jun 25, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | - |
| Jun 24, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | -3.00% | 20 |
| Jun 23, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.91% | - |
| Jun 22, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 3.00% | - |
| Jun 19, 2026 | 101.00 | 102.00 | 99.50 | 100.00 | 100.00 | -1.96% | 914 |
| Jun 18, 2026 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3.03% | 719 |
| Jun 17, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 2.59% | 275 |
| Jun 16, 2026 | 98.00 | 100.00 | 96.50 | 96.50 | 96.50 | -3.50% | 627 |
| Jun 15, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 8.70% | 276 |
| Jun 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.10% | 15 |
| Jun 11, 2026 | 87.50 | 91.50 | 87.50 | 91.00 | 91.00 | 13.04% | 510 |
| Jun 10, 2026 | 84.00 | 84.00 | 80.00 | 80.50 | 80.50 | -5.29% | 320 |
| Jun 9, 2026 | 89.00 | 89.50 | 85.00 | 85.00 | 85.00 | - | 219 |
| Jun 8, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | - |
| Jun 5, 2026 | 93.50 | 93.50 | 86.00 | 86.00 | 86.00 | -8.99% | 475 |
| Jun 4, 2026 | 96.00 | 96.00 | 94.50 | 94.50 | 94.50 | -6.44% | 140 |
| Jun 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.12% | 15 |
| Jun 2, 2026 | 97.50 | 98.50 | 95.00 | 97.00 | 97.00 | -3.00% | 716 |
| Jun 1, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | -1.96% | 140 |
| May 29, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.97% | 156 |
| May 28, 2026 | 99.00 | 103.00 | 99.00 | 103.00 | 103.00 | - | 650 |
| May 27, 2026 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | -5.50% | 425 |
| May 26, 2026 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | -2.68% | 3,869 |
| May 25, 2026 | 106.00 | 113.00 | 105.00 | 112.00 | 112.00 | 7.69% | 3,756 |
| May 22, 2026 | 97.00 | 104.00 | 97.00 | 104.00 | 104.00 | 9.47% | 867 |
| May 21, 2026 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 6.15% | 13 |
| May 20, 2026 | 85.50 | 89.50 | 85.50 | 89.50 | 89.50 | 3.47% | 80 |
| May 19, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -3.35% | - |
| May 18, 2026 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | -8.67% | 23 |
| May 15, 2026 | 91.50 | 98.50 | 91.50 | 98.00 | 98.00 | -3.92% | 90 |
| May 14, 2026 | 98.50 | 103.00 | 98.50 | 102.00 | 102.00 | -6.42% | 150 |
| May 13, 2026 | 96.00 | 109.00 | 96.00 | 109.00 | 109.00 | 12.95% | 408 |
| May 12, 2026 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | 6.63% | 8 |