Resonac Holdings Corporation (FRA:SWD)
Germany · Delayed Price · Currency is EUR 101.00
+4.00 (4.12%)
Last updated: Jun 3, 2026, 10:14 AM CET
FRA:SWD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 97.50 | 98.50 | 95.00 | 98.50 | 98.50 | -1.50% | 706 |
| 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 |
| May 11, 2026 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 5.85% | - |
| May 8, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.79% | - |
| May 7, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 7.01% | - |
| May 6, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | 8 |
| May 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| May 4, 2026 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | - | 26 |
| Apr 30, 2026 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | 2.67% | 23 |
| Apr 29, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Apr 28, 2026 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | 2.01% | 507 |
| Apr 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Apr 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Apr 23, 2026 | 72.50 | 73.50 | 72.50 | 73.50 | 73.50 | -6.37% | 12 |
| 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% | - |