Schweiter Technologies AG (LON:0QR1)
London flag London · Delayed Price · Currency is GBP · Price in CHF
325.25
-2.25 (-0.69%)
At close: Aug 22, 2025

Schweiter Technologies AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 2025323.00325.50321.75325.25325.25-0.69%88
Aug 21, 2025327.50327.50327.50327.50327.50-1.06%30
Aug 20, 2025333.00333.00328.50331.00331.00-2.22%56
Aug 19, 2025335.75338.50332.50338.50338.502.27%71
Aug 18, 2025335.50335.50331.00331.00331.00-1.78%11
Aug 13, 2025344.50344.50337.00337.00337.00-1.46%217
Aug 12, 2025345.50345.50342.00342.00342.00-1.79%51
Aug 11, 2025348.25348.25348.25348.25348.25-0.50%2
Aug 8, 2025350.50350.50350.00350.00350.00-2.51%8
Aug 7, 2025357.50359.00357.50359.00359.000.98%132
Aug 6, 2025355.50355.50355.50355.50355.50-2.34%2
Aug 5, 2025373.00373.00364.00364.00364.00-3.58%143
Aug 4, 2025377.00381.00376.25377.50377.50-0.26%41
Jul 31, 2025378.50379.75376.00378.50378.50-2.32%13
Jul 30, 2025387.50387.50387.50387.50387.501.04%8
Jul 29, 2025384.00385.00383.50383.50383.50-0.84%207
Jul 28, 2025390.75390.75386.75386.75386.75-0.26%23
Jul 25, 2025390.00390.00386.00387.75387.75-6.00%75
Jul 24, 2025418.00418.00412.50412.50412.50-1.08%95
Jul 23, 2025417.00417.00417.00417.00417.003.73%45
Jul 22, 2025404.00404.00402.00402.00402.00-1.35%176
Jul 21, 2025407.50407.50407.50407.50407.50-1.57%4
Jul 17, 2025410.00414.00410.00414.00414.002.35%17
Jul 16, 2025415.00415.00404.50404.50404.50-3.35%461
Jul 15, 2025425.00425.00418.50418.50418.50-0.95%70
Jul 11, 2025417.50423.00417.00422.50422.501.56%86
Jul 10, 2025404.50416.00404.50416.00416.005.32%153
Jul 9, 2025395.00395.00395.00395.00395.000.25%15
Jul 8, 2025394.00394.00394.00394.00394.003.01%8
Jul 4, 2025382.00382.50382.00382.50382.50-2.80%18
Jul 3, 2025396.50396.50393.50393.50393.500.90%3
Jul 2, 2025389.00393.00385.50390.00390.004.00%102
Jul 1, 2025375.00375.00375.00375.00375.00-0.92%14
Jun 30, 2025381.50381.50376.00378.50378.500.93%10
Jun 27, 2025373.25375.50373.25375.00375.00-1.45%108
Jun 26, 2025380.50380.50380.50380.50380.50-1.17%5
Jun 25, 2025384.25385.00384.25385.00385.00-3
Jun 24, 2025384.00385.00381.50385.00385.001.85%52
Jun 23, 2025378.00378.00378.00378.00378.00-2.20%35
Jun 20, 2025391.00391.00386.50386.50386.50-1.78%58
Jun 19, 2025393.50396.50393.50393.50393.500.90%88
Jun 18, 2025390.00390.00390.00390.00390.00-0.76%24
Jun 17, 2025393.00393.00393.00393.00393.001.03%1
Jun 16, 2025389.00389.00389.00389.00389.002.23%1
Jun 13, 2025385.50385.50380.50380.50380.50-3.18%75
Jun 12, 2025393.00393.00393.00393.00393.000.13%1
Jun 11, 2025396.50396.50392.50392.50392.50-0.13%21
Jun 10, 2025395.50396.00393.00393.00393.00-0.25%77
Jun 5, 2025394.00394.00394.00394.00394.00-0.06%2
Jun 4, 2025398.00398.75394.25394.25394.251.22%42