Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 291.37
+1.62 (0.56%)
Jun 5, 2026, 5:09 PM GMT
LON:0QR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | - | 0.95% | 2 |
| 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 |
| May 7, 2026 | 284.00 | 285.75 | 281.50 | 283.66 | 283.66 | 2.01% | 255 |
| May 6, 2026 | 278.00 | 279.00 | 274.50 | 278.06 | 278.06 | 1.67% | 258 |
| May 5, 2026 | 280.50 | 280.50 | 271.00 | 273.48 | 273.48 | -3.01% | 187 |
| May 4, 2026 | 280.00 | 285.00 | 277.00 | 281.96 | 281.96 | 3.85% | 826 |
| Apr 30, 2026 | 265.50 | 276.50 | 265.50 | 271.50 | 271.50 | 0.09% | 839 |
| Apr 29, 2026 | 272.00 | 273.44 | 270.00 | 271.25 | 271.25 | 0.14% | 256 |
| Apr 28, 2026 | 270.50 | 272.50 | 270.50 | 270.88 | 270.88 | -0.96% | 94 |
| Apr 27, 2026 | 272.50 | 274.00 | 270.00 | 273.50 | 273.50 | 0.70% | 97 |
| Apr 24, 2026 | 272.50 | 272.50 | 268.50 | 271.62 | 271.62 | 0.28% | 85 |
| Apr 23, 2026 | 271.00 | 272.50 | 269.50 | 270.85 | 270.85 | -0.09% | 500 |
| Apr 22, 2026 | 275.00 | 275.00 | 268.50 | 271.10 | 271.10 | -1.63% | 682 |
| Apr 21, 2026 | 276.50 | 277.50 | 274.50 | 275.58 | 275.58 | -0.51% | 314 |
| Apr 20, 2026 | 277.50 | 277.50 | 271.50 | 277.00 | 277.00 | -1.83% | 107 |
| Apr 17, 2026 | 284.00 | 285.50 | 281.50 | 282.17 | 282.17 | 1.32% | 317 |
| Apr 16, 2026 | 280.00 | 280.00 | 277.00 | 278.50 | 278.50 | -0.29% | 1,171 |
| Apr 15, 2026 | 279.50 | 282.00 | 276.99 | 279.30 | 279.30 | 0.65% | 1,345 |
| Apr 14, 2026 | 281.00 | 282.50 | 277.50 | 277.50 | 277.50 | 1.83% | 2,235 |
| Apr 13, 2026 | 270.50 | 274.00 | 270.24 | 272.52 | 272.52 | 1.00% | 756 |
| Apr 10, 2026 | 288.50 | 288.50 | 284.81 | 284.81 | 269.81 | 2.77% | 111 |
| Apr 9, 2026 | 277.50 | 280.50 | 275.50 | 277.14 | 262.55 | -2.37% | 100 |
| Apr 8, 2026 | 287.50 | 287.50 | 279.00 | 283.87 | 268.92 | 3.04% | 57 |
| Apr 7, 2026 | 283.00 | 285.75 | 275.50 | 275.50 | 260.99 | -3.33% | 190 |
| Apr 2, 2026 | 289.25 | 289.25 | 281.50 | 285.00 | 269.99 | -0.51% | 142 |
| Apr 1, 2026 | 289.50 | 290.00 | 286.46 | 286.46 | 271.37 | -2.07% | 188 |
| Mar 31, 2026 | 289.50 | 293.50 | 287.25 | 292.50 | 277.09 | 2.27% | 126 |
| Mar 30, 2026 | 285.00 | 287.50 | 283.50 | 286.00 | 270.94 | -0.61% | 44 |
| Mar 27, 2026 | 284.50 | 287.75 | 284.50 | 287.75 | 272.59 | -0.68% | 39 |
| Mar 26, 2026 | 287.00 | 291.69 | 286.47 | 289.71 | 274.45 | 0.69% | 234 |
| Mar 25, 2026 | 284.00 | 287.72 | 284.00 | 287.72 | 272.56 | 5.20% | 581 |
| Mar 24, 2026 | 274.00 | 282.00 | 273.50 | 273.50 | 259.10 | -0.16% | 84 |
| Mar 23, 2026 | 273.00 | 276.00 | 265.00 | 273.95 | 259.52 | 2.55% | 173 |