Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 254.75
+1.17 (0.46%)
Jan 9, 2026, 10:02 AM GMT
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 270.00 | 270.00 | 268.50 | 268.50 | 268.50 | -0.05% | 20 |
| Nov 25, 2025 | 263.50 | 273.00 | 262.50 | 268.63 | 268.63 | 4.32% | 13,776 |
| Nov 24, 2025 | 254.75 | 261.50 | 254.75 | 257.50 | 257.50 | 3.45% | 34,608 |
| Nov 21, 2025 | 251.50 | 251.50 | 248.75 | 248.92 | 248.92 | -1.83% | 1,176 |
| Nov 20, 2025 | 253.50 | 254.75 | 251.50 | 253.55 | 253.55 | -0.44% | 1,473 |
| Nov 19, 2025 | 251.00 | 255.50 | 251.00 | 254.66 | 254.66 | 1.32% | 354 |
| Nov 18, 2025 | 252.50 | 254.50 | 249.00 | 251.33 | 251.33 | -2.40% | 222 |
| Nov 17, 2025 | 260.50 | 260.50 | 257.00 | 257.50 | 257.50 | -0.68% | 271 |
| Nov 14, 2025 | 260.00 | 260.00 | 258.47 | 259.26 | 259.26 | -1.39% | 188 |
| Nov 13, 2025 | 265.50 | 266.50 | 262.00 | 262.93 | 262.93 | -0.39% | 82 |
| Nov 12, 2025 | 265.75 | 265.75 | 261.25 | 263.95 | 263.95 | 0.82% | 135 |
| Nov 11, 2025 | 261.75 | 263.50 | 260.75 | 261.80 | 261.80 | -0.46% | 65 |
| Nov 10, 2025 | 263.50 | 265.50 | 261.50 | 263.00 | 263.00 | 1.35% | 87 |
| Nov 7, 2025 | 260.00 | 260.00 | 257.50 | 259.50 | 259.50 | - | 143 |
| Nov 6, 2025 | 261.50 | 262.75 | 257.50 | 259.50 | 259.50 | -1.70% | 451 |
| Nov 5, 2025 | 265.50 | 266.00 | 263.28 | 263.99 | 263.99 | -0.23% | 646 |
| Nov 4, 2025 | 265.75 | 265.75 | 258.00 | 264.61 | 264.61 | -2.85% | 339 |
| Nov 3, 2025 | 275.00 | 275.00 | 270.00 | 272.36 | 272.36 | -2.29% | 295 |
| Oct 31, 2025 | 281.50 | 281.50 | 277.00 | 278.73 | 278.73 | 0.08% | 389 |
| Oct 30, 2025 | 279.50 | 280.00 | 278.50 | 278.50 | 278.50 | -2.45% | 346 |
| Oct 29, 2025 | 289.50 | 289.50 | 280.50 | 285.50 | 285.50 | -0.52% | 142 |
| Oct 28, 2025 | 291.00 | 293.50 | 286.00 | 287.00 | 287.00 | -1.71% | 371 |
| Oct 27, 2025 | 287.50 | 298.00 | 287.50 | 292.00 | 292.00 | 2.23% | 595 |
| Oct 24, 2025 | 284.50 | 289.00 | 284.50 | 285.64 | 285.64 | 3.25% | 595 |