iShares Energy Storage and Hydrogen UCITS ETF (SWX:STOR)
Switzerland · Delayed Price · Currency is CHF · Price in USD 11.07
+0.08 (0.75%)
Last updated: Sep 22, 2026, 3:07 PM CET
SWX:STOR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 10.92 | 11.07 | 10.92 | 11.07 | 11.07 | 0.49% | 4,513 |
| Sep 21, 2026 | 10.95 | 11.02 | 10.92 | 11.02 | 11.02 | 2.51% | 3,825 |
| Sep 18, 2026 | 10.81 | 10.81 | 10.75 | 10.75 | 10.75 | -1.67% | 4,833 |
| Sep 17, 2026 | 10.81 | 10.93 | 10.79 | 10.93 | 10.93 | 0.24% | 5,632 |
| Sep 16, 2026 | 10.88 | 10.90 | 10.86 | 10.90 | 10.90 | 1.36% | 1,354 |
| Sep 15, 2026 | 10.69 | 10.77 | 10.63 | 10.76 | 10.76 | 0.26% | 4,390 |
| Sep 14, 2026 | 10.91 | 10.93 | 10.69 | 10.73 | 10.73 | -2.70% | 5,182 |
| Sep 11, 2026 | 10.98 | 11.03 | 10.98 | 11.03 | 11.03 | 0.05% | 1,240 |
| Sep 10, 2026 | 10.97 | 11.02 | 10.97 | 11.02 | 11.02 | -2.22% | 3,268 |
| Sep 9, 2026 | 11.31 | 11.31 | 11.19 | 11.27 | 11.27 | 1.66% | 3,933 |
| Sep 8, 2026 | 11.08 | 11.11 | 11.05 | 11.09 | 11.09 | -1.16% | 6,140 |
| Sep 7, 2026 | 11.15 | 11.22 | 11.15 | 11.22 | 11.22 | 1.25% | 4,533 |
| Sep 4, 2026 | 10.88 | 11.08 | 10.88 | 11.08 | 11.08 | 2.78% | 6,462 |
| Sep 3, 2026 | 10.78 | 10.84 | 10.77 | 10.78 | 10.78 | 0.30% | 5,362 |
| Sep 2, 2026 | 10.77 | 10.77 | 10.71 | 10.75 | 10.75 | -1.20% | 1,354 |
| Sep 1, 2026 | 11.07 | 11.07 | 10.82 | 10.88 | 10.88 | -1.81% | 786 |
| Aug 31, 2026 | 11.11 | 11.12 | 11.08 | 11.08 | 11.08 | -0.89% | 801 |
| Aug 28, 2026 | 11.17 | 11.18 | 11.12 | 11.18 | 11.18 | 0.16% | 2,262 |
| Aug 27, 2026 | 11.18 | 11.19 | 11.16 | 11.16 | 11.16 | 2.12% | 2,267 |
| Aug 26, 2026 | 11.00 | 11.00 | 10.93 | 10.93 | 10.93 | -0.71% | 5,340 |
| Aug 25, 2026 | 10.97 | 11.03 | 10.97 | 11.00 | 11.00 | 1.34% | 7,233 |
| Aug 24, 2026 | 10.85 | 10.86 | 10.85 | 10.86 | 10.86 | -0.68% | 85 |
| Aug 21, 2026 | 10.96 | 10.96 | 10.93 | 10.93 | 10.93 | 0.85% | 1,496 |
| Aug 20, 2026 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | -1.83% | 5,929 |
| Aug 19, 2026 | 10.98 | 11.06 | 10.98 | 11.04 | 11.04 | -0.18% | 2,976 |
| Aug 18, 2026 | 11.21 | 11.21 | 11.06 | 11.06 | 11.06 | -3.98% | 1,860 |
| Aug 17, 2026 | 11.55 | 11.55 | 11.52 | 11.52 | 11.52 | 0.35% | 719 |
| Aug 14, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.59% | 3,313 |
| Aug 13, 2026 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | 1.87% | 5,201 |
| Aug 12, 2026 | 11.33 | 11.34 | 11.33 | 11.34 | 11.34 | 1.47% | 761 |
| Aug 11, 2026 | 11.08 | 11.19 | 11.06 | 11.17 | 11.17 | 1.14% | 4,575 |
| Aug 10, 2026 | 11.18 | 11.18 | 11.05 | 11.05 | 11.05 | -1.29% | 9,050 |
| Aug 7, 2026 | 10.90 | 11.19 | 10.90 | 11.19 | 11.19 | 0.92% | 293 |
| Aug 6, 2026 | 11.05 | 11.09 | 10.88 | 11.09 | 11.09 | -0.20% | 5,409 |
| Aug 5, 2026 | 11.19 | 11.19 | 11.10 | 11.11 | 11.11 | 1.87% | 4,611 |
| Aug 4, 2026 | 10.70 | 10.91 | 10.70 | 10.91 | 10.91 | 6.05% | 5,740 |
| Aug 3, 2026 | 10.45 | 10.45 | 10.28 | 10.28 | 10.28 | -1.40% | 281 |
| Jul 31, 2026 | 10.49 | 10.62 | 10.43 | 10.43 | 10.43 | 2.11% | 27,678 |
| Jul 30, 2026 | 9.78 | 10.28 | 9.70 | 10.21 | 10.21 | 6.42% | 42,328 |
| Jul 29, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | -3.25% | 2,425 |
| Jul 28, 2026 | 10.14 | 10.14 | 9.92 | 9.92 | 9.92 | -5.99% | 3,889 |
| Jul 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -2.31% | 642 |
| Jul 24, 2026 | 10.82 | 10.82 | 10.74 | 10.80 | 10.80 | -1.42% | 1,948 |
| Jul 23, 2026 | 11.01 | 11.01 | 10.84 | 10.96 | 10.96 | 1.54% | 4,871 |
| Jul 22, 2026 | 10.81 | 10.86 | 10.77 | 10.79 | 10.79 | -0.79% | 1,569 |
| Jul 21, 2026 | 10.72 | 10.88 | 10.72 | 10.88 | 10.88 | 2.22% | 2,279 |
| Jul 20, 2026 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 0.32% | 2,825 |
| Jul 17, 2026 | 10.37 | 10.66 | 10.37 | 10.61 | 10.61 | -2.45% | 24,646 |
| Jul 16, 2026 | 11.00 | 11.00 | 10.87 | 10.87 | 10.87 | -4.28% | 5,742 |
| Jul 15, 2026 | 11.34 | 11.36 | 11.30 | 11.36 | 11.36 | -0.23% | 717 |