Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 287.75
-1.96 (-0.68%)
Mar 27, 2026, 5:02 PM GMT
LON:0QR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 284.50 | 287.75 | 284.50 | 287.75 | 287.75 | -0.68% | 39 |
| Mar 26, 2026 | 287.00 | 291.69 | 286.47 | 289.71 | 289.71 | 0.69% | 234 |
| Mar 25, 2026 | 284.00 | 287.72 | 284.00 | 287.72 | 287.72 | 5.20% | 581 |
| Mar 24, 2026 | 274.00 | 282.00 | 273.50 | 273.50 | 273.50 | -0.16% | 84 |
| Mar 23, 2026 | 273.00 | 276.00 | 265.00 | 273.95 | 273.95 | 2.55% | 173 |
| Mar 20, 2026 | 264.50 | 272.00 | 264.18 | 267.14 | 267.14 | 3.74% | 944 |
| Mar 19, 2026 | 259.00 | 260.00 | 256.00 | 257.50 | 257.50 | -1.77% | 216 |
| Mar 18, 2026 | 266.00 | 268.50 | 259.50 | 262.15 | 262.15 | -1.63% | 214 |
| Mar 17, 2026 | 262.50 | 267.00 | 257.75 | 266.50 | 266.50 | 1.91% | 695 |
| Mar 16, 2026 | 262.50 | 264.00 | 261.50 | 261.50 | 261.50 | -1.02% | 44 |
| Mar 13, 2026 | 267.00 | 267.00 | 262.50 | 264.19 | 264.19 | -1.42% | 862 |
| Mar 12, 2026 | 268.00 | 269.20 | 267.00 | 268.00 | 268.00 | -0.92% | 68 |
| Mar 11, 2026 | 267.50 | 272.00 | 264.54 | 270.50 | 270.50 | 3.24% | 577 |
| Mar 10, 2026 | 261.50 | 264.00 | 261.50 | 262.00 | 262.00 | 2.34% | 210 |
| Mar 9, 2026 | 254.00 | 256.50 | 250.03 | 256.00 | 256.00 | -0.37% | 833 |
| Mar 6, 2026 | 257.00 | 258.50 | 252.00 | 256.95 | 256.95 | -1.01% | 525 |
| Mar 5, 2026 | 248.00 | 263.00 | 248.00 | 259.58 | 259.58 | 5.95% | 395 |
| Mar 4, 2026 | 247.00 | 247.00 | 241.50 | 245.00 | 245.00 | -0.03% | 2,197 |
| Mar 3, 2026 | 244.50 | 247.00 | 242.50 | 245.06 | 245.06 | -3.71% | 793 |
| Mar 2, 2026 | 250.50 | 264.00 | 247.50 | 254.50 | 254.50 | -0.20% | 1,558 |
| Feb 27, 2026 | 255.00 | 260.50 | 251.50 | 255.00 | 255.00 | 0.06% | 1,042 |
| Feb 26, 2026 | 253.00 | 256.00 | 253.00 | 254.84 | 254.84 | -1.80% | 158 |
| Feb 25, 2026 | 261.00 | 261.00 | 259.00 | 259.50 | 259.50 | 0.28% | 59 |
| Feb 24, 2026 | 257.50 | 261.00 | 257.25 | 258.77 | 258.77 | 0.84% | 272 |
| Feb 23, 2026 | 260.50 | 261.00 | 254.50 | 256.61 | 256.61 | -2.24% | 627 |
| Feb 20, 2026 | 264.00 | 264.00 | 260.00 | 262.49 | 262.49 | -1.38% | 170 |
| Feb 19, 2026 | 267.50 | 267.50 | 262.50 | 266.17 | 266.17 | -0.96% | 134 |
| Feb 18, 2026 | 265.00 | 269.00 | 264.50 | 268.75 | 268.75 | 1.43% | 409 |
| Feb 17, 2026 | 266.75 | 268.54 | 264.95 | 264.95 | 264.95 | -2.10% | 207 |
| Feb 16, 2026 | 270.77 | 275.00 | 270.63 | 270.63 | 270.63 | -1.68% | 157 |
| Feb 13, 2026 | 270.50 | 275.51 | 268.00 | 275.25 | 275.25 | 0.84% | 407 |
| Feb 12, 2026 | 273.25 | 274.00 | 269.50 | 272.95 | 272.95 | -0.75% | 104 |
| 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 |