Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 310.18
+5.35 (1.76%)
At close: Sep 17, 2025
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 312.00 | 315.59 | 312.00 | 315.59 | 315.59 | 1.74% | 206 |
| Sep 17, 2025 | 306.50 | 314.00 | 305.50 | 310.18 | 310.18 | 1.76% | 347 |
| Sep 16, 2025 | 303.50 | 306.50 | 303.50 | 304.83 | 304.83 | 0.25% | 240 |
| Sep 15, 2025 | 307.00 | 307.00 | 301.00 | 304.06 | 304.06 | -1.86% | 557 |
| Sep 12, 2025 | 312.00 | 313.00 | 309.00 | 309.83 | 309.83 | -1.16% | 215 |
| Sep 11, 2025 | 313.00 | 313.47 | 313.00 | 313.47 | 313.47 | 0.09% | 85 |
| Sep 10, 2025 | 313.00 | 313.50 | 312.50 | 313.18 | 313.18 | -0.58% | 179 |
| Sep 9, 2025 | 315.00 | 315.50 | 315.00 | 315.00 | 315.00 | -0.63% | 94 |
| Sep 8, 2025 | 318.50 | 318.50 | 317.00 | 317.00 | 317.00 | 0.16% | 15 |
| Sep 5, 2025 | 320.50 | 320.50 | 316.50 | 316.50 | 316.50 | -1.11% | 36 |
| Sep 4, 2025 | 314.00 | 321.00 | 314.00 | 320.04 | 320.04 | 2.09% | 262 |
| Sep 3, 2025 | 312.00 | 313.53 | 311.31 | 313.50 | 313.50 | -0.12% | 230 |
| Sep 2, 2025 | 312.23 | 313.88 | 312.23 | 313.88 | 313.88 | -2.06% | 161 |
| Sep 1, 2025 | 314.00 | 320.50 | 310.69 | 320.50 | 320.50 | 1.50% | 256 |
| Aug 29, 2025 | 321.50 | 321.50 | 315.50 | 315.75 | 315.75 | -1.86% | 132 |
| Aug 28, 2025 | 322.50 | 322.50 | 320.00 | 321.75 | 321.75 | 1.02% | 64 |
| Aug 27, 2025 | 319.50 | 319.50 | 318.50 | 318.50 | 318.50 | -1.32% | 53 |
| Aug 26, 2025 | 325.50 | 325.50 | 322.75 | 322.75 | 322.75 | -2.12% | 22 |
| Aug 25, 2025 | 329.75 | 329.75 | 329.75 | 329.75 | 329.75 | 1.38% | 1 |
| Aug 22, 2025 | 323.00 | 325.50 | 321.75 | 325.25 | 325.25 | -0.69% | 88 |
| Aug 21, 2025 | 327.50 | 327.50 | 327.50 | 327.50 | 327.50 | -1.06% | 30 |
| Aug 20, 2025 | 333.00 | 333.00 | 328.50 | 331.00 | 331.00 | -2.22% | 56 |
| Aug 19, 2025 | 335.75 | 338.50 | 332.50 | 338.50 | 338.50 | 2.27% | 71 |
| Aug 18, 2025 | 335.50 | 335.50 | 331.00 | 331.00 | 331.00 | -1.78% | 11 |
| Aug 13, 2025 | 344.50 | 344.50 | 337.00 | 337.00 | 337.00 | -1.46% | 217 |
| Aug 12, 2025 | 345.50 | 345.50 | 342.00 | 342.00 | 342.00 | -1.79% | 51 |
| Aug 11, 2025 | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | -0.50% | 2 |
| Aug 8, 2025 | 350.50 | 350.50 | 350.00 | 350.00 | 350.00 | -2.51% | 8 |
| Aug 7, 2025 | 357.50 | 359.00 | 357.50 | 359.00 | 359.00 | 0.98% | 132 |
| Aug 6, 2025 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | -2.34% | 2 |
| Aug 5, 2025 | 373.00 | 373.00 | 364.00 | 364.00 | 364.00 | -3.58% | 143 |
| Aug 4, 2025 | 377.00 | 381.00 | 376.25 | 377.50 | 377.50 | -0.26% | 41 |
| Jul 31, 2025 | 378.50 | 379.75 | 376.00 | 378.50 | 378.50 | -2.32% | 13 |
| Jul 30, 2025 | 387.50 | 387.50 | 387.50 | 387.50 | 387.50 | 1.04% | 8 |
| Jul 29, 2025 | 384.00 | 385.00 | 383.50 | 383.50 | 383.50 | -0.84% | 207 |
| Jul 28, 2025 | 390.75 | 390.75 | 386.75 | 386.75 | 386.75 | -0.26% | 23 |
| Jul 25, 2025 | 390.00 | 390.00 | 386.00 | 387.75 | 387.75 | -6.00% | 75 |
| Jul 24, 2025 | 418.00 | 418.00 | 412.50 | 412.50 | 412.50 | -1.08% | 95 |
| Jul 23, 2025 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | 3.73% | 45 |
| Jul 22, 2025 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | -1.35% | 176 |
| Jul 21, 2025 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | -1.57% | 4 |
| Jul 17, 2025 | 410.00 | 414.00 | 410.00 | 414.00 | 414.00 | 2.35% | 17 |
| Jul 16, 2025 | 415.00 | 415.00 | 404.50 | 404.50 | 404.50 | -3.35% | 461 |
| Jul 15, 2025 | 425.00 | 425.00 | 418.50 | 418.50 | 418.50 | -0.95% | 70 |
| Jul 11, 2025 | 417.50 | 423.00 | 417.00 | 422.50 | 422.50 | 1.56% | 86 |
| Jul 10, 2025 | 404.50 | 416.00 | 404.50 | 416.00 | 416.00 | 5.32% | 153 |
| Jul 9, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0.25% | 15 |
| Jul 8, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 3.01% | 8 |
| Jul 4, 2025 | 382.00 | 382.50 | 382.00 | 382.50 | 382.50 | -2.80% | 18 |
| Jul 3, 2025 | 396.50 | 396.50 | 393.50 | 393.50 | 393.50 | 0.90% | 3 |