Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 259.50
-0.00 (-0.00%)
At close: Nov 7, 2025
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 277.50 | 283.00 | 276.65 | 276.65 | 276.65 | 0.24% | 318 |
| Oct 22, 2025 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 1.97% | 30 |
| Oct 21, 2025 | 272.00 | 275.00 | 268.71 | 270.67 | 270.67 | 0.50% | 439 |
| Oct 20, 2025 | 265.50 | 272.50 | 265.50 | 269.33 | 269.33 | 2.02% | 628 |
| Oct 17, 2025 | 259.50 | 264.00 | 254.50 | 264.00 | 264.00 | - | 427 |
| Oct 16, 2025 | 267.50 | 268.00 | 261.50 | 264.00 | 264.00 | -0.87% | 639 |
| Oct 15, 2025 | 267.50 | 267.50 | 265.50 | 266.32 | 266.32 | 0.62% | 132 |
| Oct 14, 2025 | 266.50 | 266.50 | 262.50 | 264.68 | 264.68 | -0.90% | 1,426 |
| Oct 13, 2025 | 268.50 | 269.50 | 265.00 | 267.10 | 267.10 | -0.52% | 726 |
| Oct 10, 2025 | 273.75 | 275.00 | 268.50 | 268.50 | 268.50 | -2.54% | 758 |
| Oct 9, 2025 | 278.25 | 278.50 | 275.00 | 275.50 | 275.50 | -0.36% | 370 |
| Oct 8, 2025 | 276.50 | 279.25 | 275.00 | 276.50 | 276.50 | -1.07% | 464 |
| Oct 7, 2025 | 277.00 | 280.50 | 277.00 | 279.50 | 279.50 | -0.34% | 603 |
| Oct 6, 2025 | 276.50 | 283.50 | 273.61 | 280.45 | 280.45 | 1.82% | 167 |
| Oct 3, 2025 | 277.75 | 278.50 | 275.25 | 275.42 | 275.42 | -1.27% | 345 |
| Oct 2, 2025 | 284.00 | 284.00 | 276.50 | 278.96 | 278.96 | -0.02% | 356 |
| Oct 1, 2025 | 284.00 | 284.00 | 279.00 | 279.00 | 279.00 | -2.75% | 440 |
| Sep 30, 2025 | 286.25 | 289.75 | 285.00 | 286.89 | 286.89 | -0.79% | 303 |
| Sep 29, 2025 | 290.50 | 291.50 | 288.00 | 289.17 | 289.17 | -1.31% | 227 |
| Sep 26, 2025 | 295.00 | 295.00 | 290.50 | 293.00 | 293.00 | -0.40% | 568 |
| Sep 25, 2025 | 297.00 | 297.00 | 293.25 | 294.17 | 294.17 | -1.50% | 350 |
| Sep 24, 2025 | 299.00 | 299.00 | 298.50 | 298.65 | 298.65 | -1.11% | 319 |
| Sep 23, 2025 | 304.00 | 305.75 | 302.00 | 302.00 | 302.00 | -2.54% | 1,021 |
| Sep 22, 2025 | 311.50 | 311.50 | 305.50 | 309.86 | 309.86 | -1.16% | 384 |
| Sep 19, 2025 | 313.00 | 314.00 | 311.50 | 313.50 | 313.50 | -0.66% | 353 |
| 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 |