MLP SE (SWX:MLP)
Switzerland · Delayed Price · Currency is CHF 9.25
+0.24 (2.66%)
At close: Oct 2, 2026
SWX:MLP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | - |
| Sep 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 28, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | - |
| Sep 25, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 6.39% | - |
| Sep 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 15, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 14, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 4, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 3, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 2, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Sep 1, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 31, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 27, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Aug 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 3.05% | - |
| Aug 24, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Aug 21, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 6.08% | - |
| Aug 20, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - | - |
| Aug 19, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 9.49% | - |
| Aug 18, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 17, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 14, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 13, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 11, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 10, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 6, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - | - |
| Aug 5, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.71% | - |
| Aug 4, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Aug 3, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jul 31, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jul 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jul 29, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jul 28, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jul 27, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |
| Jul 24, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - | - |