Resonac Holdings Corporation (FRA:SWD)
Germany · Delayed Price · Currency is EUR 71.50
-1.00 (-1.38%)
At close: Oct 23, 2026
FRA:SWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Oct 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -11.04% | - |
| Oct 21, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 2.52% | - |
| Oct 20, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | -7.56% | 158 |
| Oct 19, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | - |
| Oct 16, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Oct 15, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -8.11% | - |
| Oct 14, 2026 | 92.00 | 92.50 | 92.00 | 92.50 | 92.50 | 1.09% | 200 |
| Oct 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -7.11% | - |
| Oct 12, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | - |
| Oct 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 2.60% | 13 |
| Oct 8, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -5.88% | 100 |
| Oct 7, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Oct 6, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1.00% | 155 |
| Oct 5, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 100.00 | 3.09% | 440 |
| Oct 2, 2026 | 96.50 | 97.00 | 96.50 | 97.00 | 97.00 | 8.99% | 73 |
| Oct 1, 2026 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 6.59% | 131 |
| Sep 30, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 5.03% | 200 |
| Sep 29, 2026 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 0.28% | 200 |
| Sep 28, 2026 | 81.50 | 81.50 | 80.50 | 80.50 | 79.28 | -2.42% | 25 |
| Sep 25, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 81.25 | 1.23% | - |
| Sep 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 80.26 | 5.84% | - |
| Sep 23, 2026 | 77.50 | 77.50 | 77.00 | 77.00 | 75.83 | -1.91% | 5 |
| Sep 22, 2026 | 76.50 | 78.50 | 76.50 | 78.50 | 77.31 | 2.61% | 500 |
| Sep 21, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.34 | 0.66% | 250 |
| Sep 18, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 74.85 | -0.65% | 116 |
| Sep 17, 2026 | 75.50 | 76.50 | 75.50 | 76.50 | 75.34 | -1.92% | 47 |
| Sep 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 76.82 | 2.63% | - |
| Sep 15, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 74.85 | 4.83% | 20 |
| Sep 14, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 71.40 | -9.38% | 120 |
| Sep 11, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 78.79 | -9.60% | 161 |
| Sep 10, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 87.16 | -1.67% | - |
| Sep 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 88.64 | 1.12% | - |
| Sep 8, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 87.65 | -1.66% | - |
| Sep 7, 2026 | 91.50 | 91.50 | 90.50 | 90.50 | 89.13 | 5.85% | 1,067 |
| Sep 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.20 | 1.18% | - |
| Sep 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.22 | 1.81% | - |
| Sep 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 81.74 | -3.49% | - |
| Sep 1, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.70 | 1.18% | 20 |
| Aug 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 83.71 | -2.30% | - |
| Aug 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 85.68 | -0.57% | - |
| Aug 27, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 86.17 | - | - |
| Aug 26, 2026 | 86.50 | 87.50 | 86.50 | 87.50 | 86.17 | -1.69% | 23 |
| Aug 25, 2026 | 86.50 | 89.00 | 86.50 | 89.00 | 87.65 | 5.33% | 141 |
| Aug 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 83.22 | -1.74% | - |
| Aug 21, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 84.70 | 0.58% | - |
| Aug 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 84.20 | -2.84% | - |
| Aug 19, 2026 | 85.50 | 88.00 | 85.50 | 88.00 | 86.67 | -3.83% | 26 |
| Aug 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 90.11 | -3.17% | - |
| Aug 17, 2026 | 93.00 | 94.50 | 93.00 | 94.50 | 93.07 | 6.18% | 942 |