Swiss Steel Holding AG (SWX:STLN)
Switzerland · Delayed Price · Currency is CHF 1.300
0.00 (0.00%)
Inactive · Last trade price on Jun 5, 2025
Swiss Steel Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1.15 | 1.40 | 1.11 | 1.30 | 1.30 | 11.11% | 23,878 |
| Jun 4, 2025 | 1.15 | 1.17 | 1.10 | 1.17 | 1.17 | -1.68% | 8,673 |
| Jun 3, 2025 | 1.12 | 1.20 | 1.11 | 1.19 | 1.19 | 6.25% | 12,485 |
| Jun 2, 2025 | 1.16 | 1.20 | 1.11 | 1.12 | 1.12 | -2.61% | 18,679 |
| May 30, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 18,610 |
| May 28, 2025 | 1.19 | 1.19 | 1.13 | 1.13 | 1.13 | -4.64% | 18,470 |
| May 27, 2025 | 1.15 | 1.20 | 1.11 | 1.19 | 1.19 | 0.42% | 14,676 |
| May 26, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 19,580 |
| May 23, 2025 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | - | 18,292 |
| May 22, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | - | 7,560 |
| May 21, 2025 | 1.21 | 1.28 | 1.20 | 1.20 | 1.20 | -0.83% | 13,222 |
| May 20, 2025 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 10,519 |
| May 19, 2025 | 1.26 | 1.34 | 1.26 | 1.27 | 1.27 | -1.55% | 10,972 |
| May 16, 2025 | 1.34 | 1.37 | 1.26 | 1.29 | 1.29 | -3.37% | 23,526 |
| May 15, 2025 | 1.33 | 1.43 | 1.33 | 1.34 | 1.34 | -3.26% | 8,249 |
| May 14, 2025 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | 4.55% | 12,483 |
| May 13, 2025 | 1.32 | 1.39 | 1.32 | 1.32 | 1.32 | -0.75% | 16,180 |
| May 12, 2025 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -1.48% | 17,240 |
| May 9, 2025 | 1.21 | 1.44 | 1.21 | 1.35 | 1.35 | 11.57% | 23,739 |
| May 8, 2025 | 1.23 | 1.30 | 1.21 | 1.21 | 1.21 | -1.63% | 8,753 |
| May 7, 2025 | 1.20 | 1.29 | 1.20 | 1.23 | 1.23 | 0.82% | 9,720 |
| May 6, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | - | 4,359 |
| May 5, 2025 | 1.22 | 1.33 | 1.21 | 1.22 | 1.22 | -3.56% | 16,086 |
| May 2, 2025 | 1.16 | 1.33 | 1.15 | 1.27 | 1.27 | 9.05% | 17,439 |
| Apr 30, 2025 | 1.31 | 1.42 | 1.15 | 1.16 | 1.16 | -11.45% | 19,998 |
| Apr 29, 2025 | 1.43 | 1.43 | 1.31 | 1.31 | 1.31 | -7.75% | 25,310 |
| Apr 28, 2025 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 6.77% | 6,253 |
| Apr 25, 2025 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -5.00% | 19,311 |
| Apr 24, 2025 | 1.40 | 1.45 | 1.38 | 1.40 | 1.40 | 4.48% | 6,494 |
| Apr 23, 2025 | 1.39 | 1.40 | 1.31 | 1.34 | 1.34 | -4.29% | 4,076 |
| Apr 22, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 5,835 |
| Apr 17, 2025 | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | - | 760 |
| Apr 16, 2025 | 1.40 | 1.50 | 1.40 | 1.41 | 1.41 | 1.44% | 6,281 |
| Apr 15, 2025 | 1.54 | 1.54 | 1.39 | 1.39 | 1.39 | -1.42% | 6,933 |
| Apr 14, 2025 | 1.53 | 1.60 | 1.41 | 1.41 | 1.41 | -7.84% | 9,131 |
| Apr 11, 2025 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -0.65% | 10,808 |
| Apr 10, 2025 | 1.65 | 1.65 | 1.52 | 1.54 | 1.54 | -6.95% | 4,254 |
| Apr 9, 2025 | 1.70 | 1.70 | 1.51 | 1.66 | 1.66 | 9.60% | 4,856 |
| Apr 8, 2025 | 1.58 | 1.58 | 1.51 | 1.51 | 1.51 | 0.67% | 11,133 |
| Apr 7, 2025 | 1.56 | 1.60 | 1.39 | 1.50 | 1.50 | -11.76% | 8,320 |
| Apr 4, 2025 | 1.69 | 1.70 | 1.48 | 1.70 | 1.70 | 2.16% | 6,788 |
| Apr 3, 2025 | 1.67 | 1.67 | 1.50 | 1.66 | 1.66 | 2.72% | 7,937 |
| Apr 2, 2025 | 1.62 | 1.65 | 1.51 | 1.62 | 1.62 | - | 2,195 |
| Apr 1, 2025 | 1.53 | 1.65 | 1.53 | 1.62 | 1.62 | -1.82% | 13,489 |
| Mar 31, 2025 | 1.70 | 1.70 | 1.52 | 1.65 | 1.65 | -2.94% | 2,060 |
| Mar 28, 2025 | 1.55 | 1.70 | 1.52 | 1.70 | 1.70 | 8.28% | 7,268 |
| Mar 27, 2025 | 1.57 | 1.68 | 1.55 | 1.57 | 1.57 | 0.64% | 13,431 |
| Mar 26, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -0.38% | 6,161 |
| Mar 25, 2025 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.35% | 2,461 |
| Mar 24, 2025 | 1.53 | 1.70 | 1.51 | 1.53 | 1.53 | -0.52% | 13,627 |