Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 387.75
-24.75 (-6.00%)
At close: Jul 25, 2025
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 389.00 | 393.00 | 385.50 | 390.00 | 390.00 | 4.00% | 102 |
| Jul 1, 2025 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | -0.92% | 14 |
| Jun 30, 2025 | 381.50 | 381.50 | 376.00 | 378.50 | 378.50 | 0.93% | 10 |
| Jun 27, 2025 | 373.25 | 375.50 | 373.25 | 375.00 | 375.00 | -1.45% | 108 |
| Jun 26, 2025 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | -1.17% | 5 |
| Jun 25, 2025 | 384.25 | 385.00 | 384.25 | 385.00 | 385.00 | - | 3 |
| Jun 24, 2025 | 384.00 | 385.00 | 381.50 | 385.00 | 385.00 | 1.85% | 52 |
| Jun 23, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -2.20% | 35 |
| Jun 20, 2025 | 391.00 | 391.00 | 386.50 | 386.50 | 386.50 | -1.78% | 58 |
| Jun 19, 2025 | 393.50 | 396.50 | 393.50 | 393.50 | 393.50 | 0.90% | 88 |
| Jun 18, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -0.76% | 24 |
| Jun 17, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1.03% | 1 |
| Jun 16, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | 2.23% | 1 |
| Jun 13, 2025 | 385.50 | 385.50 | 380.50 | 380.50 | 380.50 | -3.18% | 75 |
| Jun 12, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 0.13% | 1 |
| Jun 11, 2025 | 396.50 | 396.50 | 392.50 | 392.50 | 392.50 | -0.13% | 21 |
| Jun 10, 2025 | 395.50 | 396.00 | 393.00 | 393.00 | 393.00 | -0.25% | 77 |
| Jun 5, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -0.06% | 2 |
| Jun 4, 2025 | 398.00 | 398.75 | 394.25 | 394.25 | 394.25 | 1.22% | 42 |
| Jun 3, 2025 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | 0.39% | 10 |
| Jun 2, 2025 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | -0.64% | 50 |
| May 30, 2025 | 396.75 | 396.75 | 390.50 | 390.50 | 390.50 | -1.26% | 23 |
| May 28, 2025 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | 2.73% | 15 |
| May 23, 2025 | 391.50 | 391.50 | 385.00 | 385.00 | 385.00 | -5.17% | 66 |
| May 20, 2025 | 404.50 | 406.00 | 404.00 | 406.00 | 406.00 | 1.37% | 30 |
| May 19, 2025 | 402.00 | 402.00 | 400.50 | 400.50 | 400.50 | - | 49 |
| May 15, 2025 | 401.00 | 403.50 | 400.50 | 400.50 | 400.50 | -1.60% | 25 |
| May 14, 2025 | 407.50 | 407.50 | 402.50 | 407.00 | 407.00 | 1.24% | 3 |
| May 13, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | -0.62% | 10 |
| May 12, 2025 | 404.00 | 407.00 | 404.00 | 404.50 | 404.50 | 2.86% | 17 |
| May 8, 2025 | 391.00 | 393.50 | 391.00 | 393.25 | 393.25 | 1.88% | 16 |
| May 7, 2025 | 385.00 | 386.00 | 385.00 | 386.00 | 386.00 | 0.65% | 4 |