Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 318.50
-1.00 (-0.31%)
Sep 5, 2025, 5:30 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 320.50 | 322.50 | 315.00 | 318.50 | 318.50 | -0.31% | 1,306 |
| Sep 4, 2025 | 314.50 | 322.00 | 314.00 | 319.50 | 319.50 | 1.91% | 1,341 |
| Sep 3, 2025 | 312.50 | 314.50 | 310.00 | 313.50 | 313.50 | 0.32% | 3,388 |
| Sep 2, 2025 | 319.00 | 321.00 | 311.00 | 312.50 | 312.50 | -2.50% | 3,525 |
| Sep 1, 2025 | 313.50 | 321.00 | 307.50 | 320.50 | 320.50 | 1.91% | 3,777 |
| Aug 29, 2025 | 324.50 | 324.50 | 314.50 | 314.50 | 314.50 | -2.48% | 1,570 |
| Aug 28, 2025 | 319.00 | 325.00 | 318.00 | 322.50 | 322.50 | 0.94% | 2,070 |
| Aug 27, 2025 | 321.00 | 322.50 | 317.00 | 319.50 | 319.50 | -0.93% | 3,233 |
| Aug 26, 2025 | 328.00 | 328.00 | 321.00 | 322.50 | 322.50 | -1.38% | 1,960 |
| Aug 25, 2025 | 326.00 | 330.50 | 326.00 | 327.00 | 327.00 | 0.31% | 1,673 |
| Aug 22, 2025 | 321.00 | 326.00 | 320.00 | 326.00 | 326.00 | 1.24% | 1,978 |
| Aug 21, 2025 | 329.50 | 329.50 | 321.00 | 322.00 | 322.00 | -2.42% | 6,065 |
| Aug 20, 2025 | 331.50 | 334.50 | 327.00 | 330.00 | 330.00 | -2.37% | 2,839 |
| Aug 19, 2025 | 332.50 | 339.00 | 332.50 | 338.00 | 338.00 | 1.96% | 3,428 |
| Aug 18, 2025 | 335.50 | 339.50 | 330.00 | 331.50 | 331.50 | -0.60% | 1,439 |
| Aug 15, 2025 | 338.00 | 338.00 | 331.00 | 333.50 | 333.50 | -2.34% | 2,671 |
| Aug 14, 2025 | 342.00 | 349.50 | 338.00 | 341.50 | 341.50 | 0.74% | 4,349 |
| Aug 13, 2025 | 344.50 | 344.50 | 333.00 | 339.00 | 339.00 | -2.02% | 7,195 |
| Aug 12, 2025 | 344.00 | 348.00 | 338.00 | 346.00 | 346.00 | 0.87% | 3,456 |
| Aug 11, 2025 | 357.50 | 357.50 | 341.00 | 343.00 | 343.00 | -3.11% | 1,312 |
| Aug 8, 2025 | 355.00 | 355.00 | 346.50 | 354.00 | 354.00 | -0.14% | 1,128 |
| Aug 7, 2025 | 349.00 | 359.00 | 349.00 | 354.50 | 354.50 | 1.29% | 1,645 |
| Aug 6, 2025 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | -3.05% | 1,893 |
| Aug 5, 2025 | 373.00 | 373.00 | 360.00 | 361.00 | 361.00 | -3.48% | 1,661 |
| Aug 4, 2025 | 374.00 | 381.00 | 373.00 | 374.00 | 374.00 | -1.19% | 2,091 |
| Jul 31, 2025 | 380.00 | 387.50 | 375.00 | 378.50 | 378.50 | -0.92% | 2,296 |
| Jul 30, 2025 | 387.50 | 388.00 | 382.00 | 382.00 | 382.00 | -0.13% | 820 |
| Jul 29, 2025 | 383.50 | 389.50 | 382.50 | 382.50 | 382.50 | -0.26% | 663 |
| Jul 28, 2025 | 390.00 | 390.50 | 383.50 | 383.50 | 383.50 | -1.67% | 1,085 |
| Jul 25, 2025 | 390.50 | 395.00 | 375.00 | 390.00 | 390.00 | -5.22% | 4,909 |
| Jul 24, 2025 | 419.00 | 420.00 | 407.50 | 411.50 | 411.50 | -0.12% | 1,027 |
| Jul 23, 2025 | 406.00 | 420.00 | 406.00 | 412.00 | 412.00 | 2.11% | 1,245 |
| Jul 22, 2025 | 401.50 | 409.50 | 398.50 | 403.50 | 403.50 | -0.86% | 839 |
| Jul 21, 2025 | 408.50 | 414.00 | 400.50 | 407.00 | 407.00 | -0.49% | 954 |
| Jul 18, 2025 | 424.50 | 424.50 | 409.00 | 409.00 | 409.00 | -1.33% | 519 |
| Jul 17, 2025 | 408.50 | 418.00 | 408.50 | 414.50 | 414.50 | 2.35% | 863 |
| Jul 16, 2025 | 417.50 | 418.00 | 405.00 | 405.00 | 405.00 | -2.53% | 1,043 |
| Jul 15, 2025 | 413.00 | 425.50 | 411.00 | 415.50 | 415.50 | 0.85% | 731 |
| Jul 14, 2025 | 410.00 | 417.00 | 410.00 | 412.00 | 412.00 | -1.32% | 660 |
| Jul 11, 2025 | 417.50 | 422.50 | 413.50 | 417.50 | 417.50 | -0.60% | 552 |
| Jul 10, 2025 | 394.00 | 420.00 | 393.00 | 420.00 | 420.00 | 6.33% | 4,159 |
| Jul 9, 2025 | 390.00 | 395.00 | 387.00 | 395.00 | 395.00 | 0.51% | 589 |
| Jul 8, 2025 | 390.00 | 394.00 | 382.00 | 393.00 | 393.00 | 1.42% | 561 |
| Jul 7, 2025 | 386.50 | 393.00 | 386.50 | 387.50 | 387.50 | 0.65% | 676 |
| Jul 4, 2025 | 391.50 | 391.50 | 380.00 | 385.00 | 385.00 | -2.16% | 1,712 |
| Jul 3, 2025 | 393.50 | 397.50 | 391.50 | 393.50 | 393.50 | 0.25% | 611 |
| Jul 2, 2025 | 383.00 | 394.50 | 382.50 | 392.50 | 392.50 | 2.75% | 482 |
| Jul 1, 2025 | 380.00 | 382.00 | 370.50 | 382.00 | 382.00 | 1.33% | 516 |
| Jun 30, 2025 | 380.50 | 384.50 | 374.50 | 377.00 | 377.00 | -0.13% | 1,122 |
| Jun 27, 2025 | 373.00 | 380.50 | 372.00 | 377.50 | 377.50 | -0.53% | 825 |