Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 275.00
-2.00 (-0.72%)
Feb 11, 2026, 5:24 PM GMT
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 274.50 | 277.50 | 274.00 | 275.00 | 275.00 | -0.72% | 181 |
| Feb 10, 2026 | 277.50 | 277.50 | 274.00 | 277.00 | 277.00 | 1.28% | 113 |
| Feb 9, 2026 | 271.50 | 273.50 | 271.50 | 273.50 | 273.50 | 1.11% | 13 |
| Feb 6, 2026 | 265.00 | 270.50 | 261.50 | 270.50 | 270.50 | 2.51% | 810 |
| Feb 5, 2026 | 267.50 | 267.50 | 263.89 | 263.89 | 263.88 | -0.62% | 72 |
| Feb 4, 2026 | 257.00 | 269.50 | 256.00 | 265.54 | 265.54 | 3.90% | 44 |
| Feb 3, 2026 | 255.00 | 258.50 | 254.00 | 255.57 | 255.57 | 0.03% | 214 |
| Feb 2, 2026 | 251.50 | 255.50 | 249.62 | 255.50 | 255.50 | 1.53% | 934 |
| Jan 30, 2026 | 251.00 | 252.50 | 249.50 | 251.65 | 251.65 | 0.26% | 326 |
| Jan 29, 2026 | 255.00 | 255.50 | 249.00 | 251.00 | 251.00 | -1.12% | 280 |
| Jan 28, 2026 | 256.00 | 257.50 | 253.00 | 253.85 | 253.85 | 0.29% | 812 |
| Jan 27, 2026 | 252.50 | 254.00 | 250.50 | 253.13 | 253.13 | 1.45% | 394 |
| Jan 26, 2026 | 252.50 | 254.50 | 249.00 | 249.50 | 249.50 | -1.96% | 397 |
| Jan 23, 2026 | 250.00 | 254.50 | 248.50 | 254.50 | 254.50 | 1.91% | 161 |
| Jan 22, 2026 | 246.00 | 253.00 | 246.00 | 249.72 | 249.72 | 4.06% | 225 |
| Jan 21, 2026 | 236.50 | 242.00 | 236.50 | 239.98 | 239.98 | 0.62% | 211 |
| Jan 20, 2026 | 242.00 | 242.00 | 235.50 | 238.50 | 238.50 | -1.65% | 433 |
| Jan 19, 2026 | 247.00 | 247.00 | 242.50 | 242.50 | 242.50 | -2.22% | 1,833 |
| Jan 16, 2026 | 240.50 | 249.50 | 240.00 | 248.00 | 248.00 | 2.38% | 674 |
| Jan 15, 2026 | 239.50 | 245.00 | 239.50 | 242.23 | 242.23 | 1.99% | 607 |
| Jan 14, 2026 | 239.00 | 239.48 | 235.49 | 237.50 | 237.50 | -1.45% | 374 |
| Jan 13, 2026 | 243.50 | 244.61 | 240.00 | 241.00 | 241.00 | -1.84% | 1,216 |
| Jan 12, 2026 | 252.00 | 252.00 | 245.50 | 245.53 | 245.52 | -3.82% | 206 |
| Jan 9, 2026 | 254.75 | 257.25 | 254.50 | 255.28 | 255.28 | 0.67% | 978 |
| Jan 8, 2026 | 255.00 | 255.50 | 249.50 | 253.59 | 253.58 | -2.09% | 685 |
| Jan 7, 2026 | 258.00 | 259.00 | 254.99 | 259.00 | 259.00 | 2.75% | 764 |
| Jan 6, 2026 | 249.00 | 255.50 | 248.50 | 252.08 | 252.08 | 6.41% | 636 |
| Jan 5, 2026 | 239.50 | 248.00 | 236.90 | 236.90 | 236.90 | -5.99% | 1,556 |
| Dec 30, 2025 | 249.00 | 253.00 | 249.00 | 252.00 | 252.00 | 1.10% | 741 |
| Dec 29, 2025 | 250.50 | 251.05 | 248.50 | 249.25 | 249.25 | 0.10% | 422 |
| Dec 24, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | 13,484 |
| Dec 23, 2025 | 251.00 | 252.50 | 246.75 | 249.01 | 249.01 | -0.15% | 3,401 |
| Dec 22, 2025 | 249.50 | 251.00 | 246.00 | 249.39 | 249.39 | -0.52% | 189 |
| Dec 19, 2025 | 260.00 | 260.00 | 248.93 | 250.69 | 250.69 | -8.42% | 5,200 |
| Dec 18, 2025 | 273.50 | 275.75 | 271.50 | 273.75 | 273.75 | 0.16% | 175 |
| Dec 17, 2025 | 268.00 | 274.00 | 267.25 | 273.30 | 273.30 | 4.11% | 67 |
| Dec 16, 2025 | 264.00 | 269.00 | 262.50 | 262.50 | 262.50 | 7.36% | 525 |
| Dec 15, 2025 | 261.25 | 261.25 | 240.50 | 244.50 | 244.50 | -11.81% | 2,183 |
| Dec 12, 2025 | 273.50 | 281.50 | 273.50 | 277.23 | 277.23 | 2.74% | 229 |
| Dec 11, 2025 | 266.00 | 274.50 | 266.00 | 269.85 | 269.85 | -0.43% | 400 |
| Dec 10, 2025 | 271.00 | 271.01 | 265.75 | 271.01 | 271.01 | 1.27% | 178 |
| Dec 9, 2025 | 264.50 | 270.50 | 264.50 | 267.62 | 267.62 | 0.17% | 373 |
| Dec 8, 2025 | 268.50 | 270.50 | 266.50 | 267.15 | 267.15 | -1.05% | 339 |
| Dec 5, 2025 | 271.00 | 271.00 | 268.50 | 270.00 | 270.00 | 1.41% | 101 |
| Dec 4, 2025 | 268.00 | 269.00 | 266.00 | 266.25 | 266.25 | 0.09% | 480 |
| Dec 3, 2025 | 263.50 | 266.00 | 263.50 | 266.00 | 266.00 | 1.82% | 346 |
| Dec 2, 2025 | 260.75 | 263.00 | 258.50 | 261.24 | 261.24 | -0.79% | 299 |
| Dec 1, 2025 | 266.50 | 266.50 | 263.00 | 263.31 | 263.31 | 1.08% | 234 |
| Nov 28, 2025 | 258.00 | 263.00 | 258.00 | 260.50 | 260.50 | 1.96% | 528 |
| Nov 27, 2025 | 254.00 | 264.78 | 254.00 | 255.50 | 255.50 | -4.84% | 1,038 |