Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 308.50
-10.92 (-3.42%)
Jul 21, 2026, 12:45 PM GMT
LON:0QR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 320.50 | 320.86 | 316.97 | 319.42 | 319.42 | -0.86% | 76 |
| Jul 17, 2026 | 318.00 | 328.00 | 315.00 | 322.18 | 322.18 | 1.79% | 237 |
| Jul 16, 2026 | 308.50 | 321.00 | 308.00 | 316.51 | 316.50 | 2.59% | 566 |
| Jul 15, 2026 | 309.00 | 310.50 | 306.00 | 308.52 | 308.52 | -0.90% | 284 |
| Jul 14, 2026 | 309.00 | 311.32 | 305.99 | 311.32 | 311.32 | 0.65% | 193 |
| Jul 13, 2026 | 303.50 | 311.50 | 303.50 | 309.31 | 309.30 | 1.91% | 163 |
| Jul 10, 2026 | 302.00 | 304.75 | 301.50 | 303.51 | 303.50 | -0.08% | 231 |
| Jul 9, 2026 | 298.00 | 303.75 | 298.00 | 303.75 | 303.75 | 2.54% | 121 |
| Jul 8, 2026 | 296.50 | 298.34 | 296.22 | 296.22 | 296.22 | -3.33% | 672 |
| Jul 7, 2026 | 302.50 | 307.40 | 302.50 | 306.42 | 306.42 | 0.38% | 410 |
| Jul 6, 2026 | 297.50 | 315.00 | 297.00 | 305.26 | 305.25 | 4.36% | 96 |
| Jul 3, 2026 | 289.50 | 297.00 | 289.50 | 292.50 | 292.50 | 0.86% | 89 |
| Jul 2, 2026 | 288.00 | 294.00 | 286.50 | 290.00 | 290.00 | -0.92% | 118 |
| Jul 1, 2026 | 296.00 | 296.00 | 288.00 | 292.69 | 292.69 | -1.00% | 153 |
| Jun 30, 2026 | 293.00 | 302.50 | 291.00 | 295.64 | 295.64 | -0.37% | 325 |
| Jun 29, 2026 | 301.50 | 301.50 | 292.00 | 296.74 | 296.74 | -0.14% | 159 |
| Jun 26, 2026 | 298.00 | 299.39 | 297.16 | 297.16 | 297.16 | -1.47% | 222 |
| Jun 25, 2026 | 304.50 | 304.50 | 300.01 | 301.58 | 301.58 | 0.61% | 161 |
| Jun 24, 2026 | 300.50 | 300.50 | 299.00 | 299.76 | 299.75 | -0.81% | 659 |
| Jun 23, 2026 | 296.50 | 304.00 | 292.50 | 302.21 | 302.20 | 0.93% | 364 |
| Jun 22, 2026 | 297.00 | 302.00 | 294.50 | 299.43 | 299.43 | -1.48% | 284 |
| Jun 19, 2026 | 304.50 | 304.50 | 302.00 | 303.94 | 303.94 | -0.53% | 230 |
| Jun 18, 2026 | 308.50 | 308.50 | 304.00 | 305.56 | 305.56 | 0.07% | 625 |
| Jun 17, 2026 | 306.00 | 308.50 | 305.33 | 305.33 | 305.33 | 0.60% | 48 |
| Jun 16, 2026 | 302.50 | 305.50 | 302.50 | 303.50 | 303.50 | -0.42% | 84 |
| Jun 15, 2026 | 303.50 | 306.50 | 303.50 | 304.79 | 304.79 | 3.14% | 145 |
| Jun 12, 2026 | 302.00 | 302.50 | 295.50 | 295.50 | 295.50 | 1.84% | 74 |
| Jun 11, 2026 | 290.75 | 291.83 | 290.16 | 290.16 | 290.16 | 0.25% | 122 |
| Jun 10, 2026 | 288.00 | 291.00 | 287.00 | 289.44 | 289.44 | 0.32% | 73 |
| Jun 9, 2026 | 285.00 | 288.54 | 285.00 | 288.50 | 288.50 | 0.74% | 86 |
| Jun 8, 2026 | 281.50 | 286.38 | 281.50 | 286.38 | 286.38 | -2.14% | 147 |
| Jun 5, 2026 | 292.50 | 295.50 | 290.75 | 292.65 | 292.65 | 1.00% | 174 |
| Jun 4, 2026 | 292.00 | 294.00 | 287.00 | 289.75 | 289.75 | -0.45% | 499 |
| Jun 3, 2026 | 292.00 | 294.00 | 289.00 | 291.05 | 291.05 | -2.28% | 53 |
| Jun 2, 2026 | 294.50 | 298.50 | 293.00 | 297.84 | 297.84 | 2.00% | 416 |
| Jun 1, 2026 | 298.75 | 299.00 | 291.00 | 292.00 | 292.00 | -1.28% | 101 |
| May 29, 2026 | 293.50 | 301.00 | 293.25 | 295.79 | 295.79 | 0.60% | 227 |
| May 28, 2026 | 294.50 | 294.50 | 293.14 | 294.03 | 294.03 | 0.59% | 287 |
| May 27, 2026 | 294.50 | 294.50 | 290.68 | 292.31 | 292.31 | 1.42% | 139 |
| May 26, 2026 | 282.50 | 290.50 | 282.50 | 288.22 | 288.22 | 3.46% | 128 |
| May 22, 2026 | 276.00 | 280.50 | 276.00 | 278.57 | 278.57 | 0.96% | 5,355 |
| May 21, 2026 | 280.00 | 280.00 | 275.91 | 275.91 | 275.91 | 0.88% | 81 |
| May 20, 2026 | 277.00 | 277.00 | 272.50 | 273.50 | 273.50 | -0.15% | 220 |
| May 19, 2026 | 278.50 | 278.75 | 273.27 | 273.90 | 273.90 | -0.92% | 67 |
| May 18, 2026 | 279.50 | 279.50 | 273.50 | 276.44 | 276.44 | -1.39% | 251 |
| May 15, 2026 | 284.50 | 284.82 | 278.00 | 280.34 | 280.34 | -1.46% | 529 |
| May 13, 2026 | 287.00 | 287.00 | 283.23 | 284.50 | 284.50 | 2.03% | 89 |
| May 12, 2026 | 278.50 | 282.25 | 278.00 | 278.84 | 278.84 | -0.95% | 206 |
| May 11, 2026 | 277.00 | 285.00 | 277.00 | 281.50 | 281.50 | -0.04% | 209 |
| May 8, 2026 | 284.00 | 285.50 | 281.50 | 281.63 | 281.63 | -0.72% | 256 |