Resonac Holdings Corporation (FRA:SWD)
Germany · Delayed Price · Currency is EUR 76.50
-1.50 (-1.92%)
Last updated: Sep 17, 2026, 1:10 PM CET
FRA:SWD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | -0.65% | 116 |
| Sep 17, 2026 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | -1.92% | 47 |
| Sep 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2.63% | - |
| Sep 15, 2026 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | 4.83% | 20 |
| Sep 14, 2026 | 75.00 | 75.00 | 72.50 | 72.50 | 72.50 | -9.38% | 120 |
| Sep 11, 2026 | 79.50 | 80.00 | 79.50 | 80.00 | 80.00 | -9.60% | 161 |
| Sep 10, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Sep 9, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Sep 8, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.66% | - |
| Sep 7, 2026 | 91.50 | 91.50 | 90.50 | 90.50 | 90.50 | 5.85% | 1,067 |
| Sep 4, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 1.18% | - |
| Sep 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.81% | - |
| Sep 2, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Sep 1, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 20 |
| Aug 31, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | - |
| Aug 28, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Aug 27, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Aug 26, 2026 | 86.50 | 87.50 | 86.50 | 87.50 | 87.50 | -1.69% | 23 |
| Aug 25, 2026 | 86.50 | 89.00 | 86.50 | 89.00 | 89.00 | 5.33% | 141 |
| Aug 24, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.74% | - |
| Aug 21, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 0.58% | - |
| Aug 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.84% | - |
| Aug 19, 2026 | 85.50 | 88.00 | 85.50 | 88.00 | 88.00 | -3.83% | 26 |
| Aug 18, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.17% | - |
| Aug 17, 2026 | 93.00 | 94.50 | 93.00 | 94.50 | 94.50 | 6.18% | 942 |
| Aug 14, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -6.32% | - |
| Aug 13, 2026 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 1.06% | 45 |
| Aug 12, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 6.21% | - |
| Aug 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 10, 2026 | 88.50 | 90.50 | 88.50 | 88.50 | 88.50 | -0.56% | 127 |
| Aug 7, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Aug 6, 2026 | 82.50 | 88.00 | 82.50 | 88.00 | 88.00 | -1.12% | 219 |
| Aug 5, 2026 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | 11.25% | 100 |
| Aug 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Aug 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | - |
| Jul 31, 2026 | 74.00 | 75.00 | 71.00 | 75.00 | 75.00 | 9.49% | 605 |
| Jul 30, 2026 | 64.00 | 68.50 | 64.00 | 68.50 | 68.50 | 0.74% | 155 |
| Jul 29, 2026 | 64.50 | 68.00 | 64.50 | 68.00 | 68.00 | 6.25% | 120 |
| Jul 28, 2026 | 65.50 | 65.50 | 64.00 | 64.00 | 64.00 | -12.93% | 310 |
| Jul 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -5.16% | - |
| Jul 24, 2026 | 77.00 | 78.00 | 77.00 | 77.50 | 77.50 | -4.91% | 171 |
| Jul 23, 2026 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | -1.81% | 994 |
| Jul 22, 2026 | 81.50 | 83.00 | 81.50 | 83.00 | 83.00 | 6.41% | 39 |
| Jul 21, 2026 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 4.70% | 505 |
| 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 |