Schweiter Technologies AG (LON:0QR1)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 331.50
-3.50 (-1.04%)
Nov 10, 2026, 2:13 PM GMT
LON:0QR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 340.00 | 340.00 | 331.50 | 331.50 | 331.50 | -1.04% | 156 |
| Nov 9, 2026 | 333.50 | 335.00 | 333.50 | 335.00 | 335.00 | 1.06% | 5 |
| Nov 6, 2026 | 335.50 | 335.50 | 331.25 | 331.50 | 331.50 | -3.35% | 10 |
| Nov 5, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | 0.88% | 30 |
| Nov 4, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.30% | 200 |
| Nov 2, 2026 | 347.00 | 348.00 | 346.50 | 348.00 | 348.00 | 0.80% | 7 |
| Oct 30, 2026 | 350.00 | 350.00 | 343.50 | 345.25 | 345.25 | -2.40% | 183 |
| Oct 29, 2026 | 351.25 | 353.75 | 351.25 | 353.75 | 353.75 | 0.35% | 2 |
| Oct 28, 2026 | 353.00 | 353.00 | 352.50 | 352.50 | 352.50 | 0.71% | 305 |
| Oct 27, 2026 | 349.50 | 351.00 | 349.50 | 350.00 | 350.00 | -0.57% | 384 |
| Oct 26, 2026 | 351.00 | 352.00 | 350.50 | 352.00 | 352.00 | 2.47% | 5 |
| Oct 23, 2026 | 346.00 | 346.00 | 343.50 | 343.50 | 343.50 | -1.29% | 51 |
| Oct 22, 2026 | 355.50 | 356.00 | 348.00 | 348.00 | 348.00 | -2.93% | 235 |
| Oct 21, 2026 | 357.00 | 358.50 | 357.00 | 358.50 | 358.50 | - | 3 |
| Oct 20, 2026 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 0.14% | 53 |
| Oct 19, 2026 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -2.72% | 450 |
| Oct 15, 2026 | 364.50 | 368.00 | 363.50 | 368.00 | 368.00 | 0.34% | 359 |
| Oct 14, 2026 | 367.75 | 368.50 | 366.75 | 366.75 | 366.75 | 1.45% | 260 |
| Oct 13, 2026 | 362.00 | 362.50 | 361.50 | 361.50 | 361.50 | 0.14% | 248 |
| Oct 12, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -0.14% | 400 |
| Oct 9, 2026 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 0.84% | 223 |
| Oct 8, 2026 | 358.00 | 359.50 | 358.00 | 358.50 | 358.50 | -0.69% | 14 |
| Oct 7, 2026 | 369.00 | 369.00 | 361.00 | 361.00 | 361.00 | 1.98% | 359 |
| Oct 6, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 0.14% | 2 |
| Oct 5, 2026 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | -1.53% | 200 |
| Oct 2, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 0.14% | 40 |
| Oct 1, 2026 | 363.25 | 364.25 | 358.00 | 358.50 | 358.50 | -2.25% | 567 |
| Sep 30, 2026 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | -0.20% | 1 |
| Sep 29, 2026 | 363.50 | 367.50 | 363.50 | 367.50 | 367.50 | -0.14% | 263 |
| Sep 28, 2026 | 358.75 | 368.00 | 358.75 | 368.00 | 368.00 | 0.82% | 633 |
| Sep 25, 2026 | 360.00 | 365.00 | 357.50 | 365.00 | 365.00 | 2.38% | 354 |
| Sep 24, 2026 | 364.50 | 364.50 | 356.50 | 356.50 | 356.50 | -2.86% | 75 |
| Sep 22, 2026 | 367.00 | 367.00 | 365.00 | 367.00 | 367.00 | 0.69% | 16 |
| Sep 21, 2026 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 0.69% | 42 |
| Sep 18, 2026 | 360.50 | 362.00 | 360.50 | 362.00 | 362.00 | 0.21% | 137 |
| Sep 17, 2026 | 358.00 | 361.50 | 358.00 | 361.25 | 361.25 | 1.76% | 58 |
| Sep 16, 2026 | 353.00 | 356.00 | 353.00 | 355.00 | 355.00 | 1.73% | 396 |
| Sep 15, 2026 | 347.50 | 348.97 | 345.50 | 348.97 | 348.97 | -0.01% | 99 |
| Sep 14, 2026 | 350.25 | 350.25 | 349.00 | 349.00 | 349.00 | -1.28% | 57 |
| Sep 11, 2026 | 353.53 | 353.53 | 353.53 | 353.53 | 353.53 | -0.11% | 30 |
| Sep 10, 2026 | 352.50 | 355.75 | 352.50 | 353.92 | 353.92 | -0.82% | 55 |
| Sep 9, 2026 | 358.50 | 359.00 | 352.50 | 356.86 | 356.86 | -0.18% | 296 |
| Sep 8, 2026 | 361.50 | 362.50 | 356.00 | 357.50 | 357.50 | -1.29% | 322 |
| Sep 7, 2026 | 362.00 | 363.00 | 361.50 | 362.17 | 362.17 | -0.24% | 129 |
| Sep 4, 2026 | 362.50 | 365.00 | 361.00 | 363.02 | 363.02 | 0.56% | 151 |
| Sep 3, 2026 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | 0.36% | 62 |
| Sep 2, 2026 | 356.00 | 366.25 | 356.00 | 359.70 | 359.69 | 1.24% | 102 |
| Sep 1, 2026 | 358.00 | 358.00 | 352.50 | 355.28 | 355.28 | -0.97% | 125 |
| Aug 31, 2026 | 358.50 | 360.00 | 358.50 | 358.74 | 358.74 | -0.07% | 595 |
| Aug 28, 2026 | 359.75 | 359.75 | 356.50 | 359.00 | 359.00 | 0.01% | 226 |