Warteck Invest AG (LON:0QNK)
London · Delayed Price · Currency is GBP · Price in CHF 1,980.00
+0.01 (0.00%)
Feb 4, 2026, 8:17 AM GMT
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 1,965.00 | 1,980.00 | 1,965.00 | 1,979.99 | 1,979.99 | - | 2 |
| Feb 2, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,979.99 | 1,979.99 | - | 1 |
| Jan 29, 2026 | 1,980.00 | 1,980.00 | 1,955.00 | 1,979.99 | 1,979.99 | - | 3 |
| Jan 28, 2026 | 1,970.00 | 1,980.00 | 1,970.00 | 1,979.99 | 1,979.99 | 0.76% | 7 |
| Jan 27, 2026 | 1,955.00 | 1,965.00 | 1,955.00 | 1,964.99 | 1,964.99 | -0.51% | 5 |
| Jan 26, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0.25% | - |
| Jan 23, 2026 | 1,975.00 | 1,975.00 | 1,969.99 | 1,969.99 | 1,969.99 | -0.25% | 1 |
| Jan 22, 2026 | 1,975.00 | 1,975.00 | 1,974.99 | 1,974.99 | 1,974.99 | - | 3 |
| Jan 21, 2026 | 1,965.00 | 1,974.99 | 1,950.00 | 1,974.99 | 1,974.99 | 1.54% | 5 |
| Jan 20, 2026 | 1,950.00 | 1,950.00 | 1,944.99 | 1,944.99 | 1,944.99 | -0.26% | 4 |
| Jan 19, 2026 | 1,970.00 | 1,970.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.76% | - |
| Jan 16, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0.26% | - |
| Jan 15, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0.51% | - |
| Jan 14, 2026 | 1,940.00 | 1,965.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.25% | - |
| Jan 13, 2026 | 1,965.00 | 1,965.00 | 1,954.99 | 1,954.99 | 1,954.99 | -0.26% | 3 |
| Jan 12, 2026 | 1,960.00 | 1,965.00 | 1,945.00 | 1,959.99 | 1,959.99 | -0.25% | 13 |
| Jan 9, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,964.99 | 1,964.99 | 1.03% | 2 |
| Jan 8, 2026 | 1,965.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.77% | - |
| Jan 7, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,960.00 | 1,960.00 | - | - |
| Jan 6, 2026 | 1,945.00 | 1,965.00 | 1,945.00 | 1,959.99 | 1,959.99 | 0.26% | 3 |
| Jan 5, 2026 | 1,965.00 | 1,965.00 | 1,954.99 | 1,954.99 | 1,954.99 | 0.77% | 1 |
| Dec 30, 2025 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -1.02% | - |
| Dec 29, 2025 | 1,959.99 | 1,959.99 | 1,959.99 | 1,959.99 | 1,959.99 | 1.29% | 4 |
| Dec 23, 2025 | 1,939.99 | 1,939.99 | 1,934.98 | 1,934.98 | 1,934.98 | -0.26% | 5 |
| Dec 22, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.78% | - |
| Dec 19, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | -0.52% | 20 |
| Dec 17, 2025 | 1,930.00 | 1,935.00 | 1,930.00 | 1,934.99 | 1,934.99 | 0.78% | 6 |
| Dec 16, 2025 | 1,935.00 | 1,935.00 | 1,919.99 | 1,919.99 | 1,919.99 | - | 3 |
| Dec 15, 2025 | 1,935.00 | 1,935.00 | 1,919.99 | 1,919.99 | 1,919.99 | - | 2 |
| Dec 12, 2025 | 1,929.99 | 1,929.99 | 1,919.99 | 1,919.99 | 1,919.99 | -0.52% | 13 |
| Dec 11, 2025 | 1,905.00 | 1,929.99 | 1,905.00 | 1,929.99 | 1,929.99 | - | 21 |
| Dec 10, 2025 | 1,905.00 | 1,935.00 | 1,905.00 | 1,929.99 | 1,929.99 | -0.26% | 6 |
| Dec 9, 2025 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1.04% | - |
| Dec 8, 2025 | 1,910.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,915.00 | -1.29% | 4 |
| Dec 5, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.78% | - |
| Dec 4, 2025 | 1,915.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.26% | - |
| Dec 3, 2025 | 1,955.00 | 1,955.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.54% | - |
| Dec 1, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.51% | - |
| Nov 28, 2025 | 1,950.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.77% | 28 |
| Nov 27, 2025 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.26% | 5 |
| Nov 26, 2025 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.78% | 5 |
| Nov 25, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,935.00 | 1,935.00 | -1.28% | 7 |
| Nov 24, 2025 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 2.08% | - |
| Nov 21, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | - |
| Nov 20, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.52% | - |
| Nov 17, 2025 | 1,930.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,940.00 | 1.04% | - |
| Nov 14, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | - |
| Nov 11, 2025 | 1,940.00 | 1,960.00 | 1,930.00 | 1,930.00 | 1,930.00 | -1.03% | - |
| Nov 10, 2025 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 1.30% | - |
| Nov 4, 2025 | 1,935.00 | 1,935.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 3 |