Schweiter Technologies AG (LON:0QR1)
London · Delayed Price · Currency is GBP · Price in CHF 365.00
+8.50 (2.38%)
Sep 25, 2026, 4:31 PM GMT
LON:0QR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 355.00 | 360.00 | 355.00 | 358.97 | 358.97 | 0.90% | 321 |
| Aug 26, 2026 | 354.50 | 357.50 | 354.00 | 355.75 | 355.75 | 1.42% | 349 |
| Aug 25, 2026 | 353.50 | 353.50 | 350.00 | 350.75 | 350.75 | 1.10% | 142 |
| Aug 24, 2026 | 347.00 | 348.00 | 346.00 | 346.96 | 346.95 | 1.45% | 270 |
| Aug 21, 2026 | 345.50 | 345.50 | 342.00 | 342.00 | 342.00 | -1.72% | 79 |
| Aug 20, 2026 | 347.00 | 348.00 | 344.00 | 348.00 | 348.00 | -0.29% | 624 |
| Aug 19, 2026 | 350.00 | 352.00 | 349.00 | 349.00 | 349.00 | -1.13% | 127 |
| Aug 18, 2026 | 355.00 | 355.00 | 351.75 | 353.00 | 353.00 | -1.47% | 873 |
| Aug 17, 2026 | 357.50 | 363.00 | 357.50 | 358.28 | 358.28 | 0.80% | 385 |
| Aug 14, 2026 | 352.75 | 355.50 | 352.75 | 355.44 | 355.44 | 1.55% | 195 |
| Aug 13, 2026 | 350.00 | 353.00 | 349.16 | 350.00 | 350.00 | 1.33% | 195 |
| Aug 12, 2026 | 349.50 | 349.50 | 345.40 | 345.40 | 345.40 | 0.22% | 685 |
| Aug 11, 2026 | 349.50 | 349.50 | 343.00 | 344.63 | 344.63 | -1.31% | 195 |
| Aug 10, 2026 | 343.50 | 356.02 | 343.50 | 349.20 | 349.20 | -0.62% | 391 |
| Aug 7, 2026 | 350.50 | 352.00 | 348.66 | 351.40 | 351.39 | 0.15% | 297 |
| Aug 6, 2026 | 350.50 | 353.50 | 349.50 | 350.88 | 350.88 | -2.23% | 213 |
| Aug 5, 2026 | 360.00 | 363.00 | 355.50 | 358.89 | 358.89 | 0.52% | 176 |
| Aug 4, 2026 | 356.75 | 364.00 | 354.00 | 357.03 | 357.03 | 1.21% | 152 |
| Aug 3, 2026 | 353.00 | 356.50 | 351.00 | 352.77 | 352.77 | 1.08% | 469 |
| Jul 31, 2026 | 352.00 | 352.33 | 348.00 | 349.00 | 349.00 | 0.22% | 834 |
| Jul 30, 2026 | 350.50 | 354.00 | 348.25 | 348.25 | 348.25 | -0.48% | 805 |
| Jul 29, 2026 | 347.00 | 349.92 | 347.00 | 349.92 | 349.92 | 0.99% | 124 |
| Jul 28, 2026 | 335.50 | 349.50 | 335.50 | 346.50 | 346.50 | 10.21% | 392 |
| Jul 27, 2026 | 315.50 | 316.00 | 306.00 | 314.40 | 314.40 | -2.21% | 186 |
| Jul 24, 2026 | 328.25 | 330.25 | 312.50 | 321.50 | 321.50 | 5.93% | 5,372 |
| Jul 23, 2026 | 308.50 | 310.25 | 303.49 | 303.50 | 303.50 | -2.49% | 208 |
| Jul 22, 2026 | 311.50 | 312.50 | 308.50 | 311.26 | 311.26 | 0.23% | 251 |
| Jul 21, 2026 | 309.00 | 310.54 | 308.50 | 310.54 | 310.54 | -2.78% | 273 |
| 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 |