Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 272.50
+4.50 (1.68%)
Oct 21, 2025, 5:31 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 270.00 | 274.50 | 267.00 | 272.50 | 272.50 | 1.68% | 4,274 |
| Oct 20, 2025 | 265.00 | 272.50 | 263.00 | 268.00 | 268.00 | 1.90% | 4,540 |
| Oct 17, 2025 | 261.50 | 265.00 | 255.00 | 263.00 | 263.00 | -0.75% | 5,414 |
| Oct 16, 2025 | 265.50 | 268.00 | 261.50 | 265.00 | 265.00 | -0.75% | 5,038 |
| Oct 15, 2025 | 266.50 | 267.50 | 265.00 | 267.00 | 267.00 | 1.33% | 2,994 |
| Oct 14, 2025 | 266.50 | 266.50 | 262.50 | 263.50 | 263.50 | -1.13% | 2,415 |
| Oct 13, 2025 | 270.00 | 270.00 | 265.00 | 266.50 | 266.50 | -0.74% | 2,033 |
| Oct 10, 2025 | 275.50 | 275.50 | 268.50 | 268.50 | 268.50 | -2.54% | 4,344 |
| Oct 9, 2025 | 278.50 | 278.50 | 273.50 | 275.50 | 275.50 | -0.36% | 2,277 |
| Oct 8, 2025 | 275.50 | 279.50 | 275.00 | 276.50 | 276.50 | 0.18% | 2,632 |
| Oct 7, 2025 | 278.00 | 280.50 | 276.00 | 276.00 | 276.00 | -1.43% | 2,933 |
| Oct 6, 2025 | 276.50 | 283.50 | 272.00 | 280.00 | 280.00 | 0.36% | 5,480 |
| Oct 3, 2025 | 279.00 | 279.50 | 274.50 | 279.00 | 279.00 | 0.18% | 4,579 |
| Oct 2, 2025 | 280.00 | 282.50 | 276.00 | 278.50 | 278.50 | -0.18% | 2,922 |
| Oct 1, 2025 | 287.00 | 287.00 | 278.50 | 279.00 | 279.00 | -3.13% | 4,578 |
| Sep 30, 2025 | 286.50 | 290.00 | 285.00 | 288.00 | 288.00 | - | 4,166 |
| Sep 29, 2025 | 290.50 | 291.50 | 286.50 | 288.00 | 288.00 | -1.20% | 3,273 |
| Sep 26, 2025 | 293.00 | 297.50 | 290.50 | 291.50 | 291.50 | -0.68% | 1,558 |
| Sep 25, 2025 | 298.00 | 298.00 | 290.50 | 293.50 | 293.50 | -1.84% | 1,760 |
| Sep 24, 2025 | 301.00 | 301.00 | 297.50 | 299.00 | 299.00 | -0.99% | 3,221 |
| Sep 23, 2025 | 305.50 | 307.50 | 300.00 | 302.00 | 302.00 | -1.15% | 3,953 |
| Sep 22, 2025 | 312.00 | 312.00 | 305.00 | 305.50 | 305.50 | -1.93% | 2,240 |
| Sep 19, 2025 | 313.50 | 319.00 | 311.00 | 311.50 | 311.50 | -0.16% | 4,583 |
| Sep 18, 2025 | 311.00 | 318.00 | 310.50 | 312.00 | 312.00 | 0.65% | 2,293 |
| Sep 17, 2025 | 305.00 | 314.00 | 304.50 | 310.00 | 310.00 | 1.64% | 2,870 |
| Sep 16, 2025 | 303.00 | 306.50 | 302.00 | 305.00 | 305.00 | 0.66% | 2,735 |
| Sep 15, 2025 | 309.00 | 310.00 | 301.00 | 303.00 | 303.00 | -2.26% | 6,522 |
| Sep 12, 2025 | 314.00 | 314.50 | 309.00 | 310.00 | 310.00 | -0.96% | 1,303 |
| Sep 11, 2025 | 313.50 | 315.50 | 310.50 | 313.00 | 313.00 | -0.16% | 12,480 |
| Sep 10, 2025 | 316.00 | 319.50 | 310.00 | 313.50 | 313.50 | -0.48% | 11,779 |
| Sep 9, 2025 | 317.50 | 321.50 | 314.50 | 315.00 | 315.00 | -0.79% | 1,251 |
| Sep 8, 2025 | 315.50 | 320.00 | 315.50 | 317.50 | 317.50 | -0.31% | 862 |
| 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 |