Schweiter Technologies AG (SWX:SWTQ)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025270.00274.50267.00272.50272.501.68%4,274
Oct 20, 2025265.00272.50263.00268.00268.001.90%4,540
Oct 17, 2025261.50265.00255.00263.00263.00-0.75%5,414
Oct 16, 2025265.50268.00261.50265.00265.00-0.75%5,038
Oct 15, 2025266.50267.50265.00267.00267.001.33%2,994
Oct 14, 2025266.50266.50262.50263.50263.50-1.13%2,415
Oct 13, 2025270.00270.00265.00266.50266.50-0.74%2,033
Oct 10, 2025275.50275.50268.50268.50268.50-2.54%4,344
Oct 9, 2025278.50278.50273.50275.50275.50-0.36%2,277
Oct 8, 2025275.50279.50275.00276.50276.500.18%2,632
Oct 7, 2025278.00280.50276.00276.00276.00-1.43%2,933
Oct 6, 2025276.50283.50272.00280.00280.000.36%5,480
Oct 3, 2025279.00279.50274.50279.00279.000.18%4,579
Oct 2, 2025280.00282.50276.00278.50278.50-0.18%2,922
Oct 1, 2025287.00287.00278.50279.00279.00-3.13%4,578
Sep 30, 2025286.50290.00285.00288.00288.00-4,166
Sep 29, 2025290.50291.50286.50288.00288.00-1.20%3,273
Sep 26, 2025293.00297.50290.50291.50291.50-0.68%1,558
Sep 25, 2025298.00298.00290.50293.50293.50-1.84%1,760
Sep 24, 2025301.00301.00297.50299.00299.00-0.99%3,221
Sep 23, 2025305.50307.50300.00302.00302.00-1.15%3,953
Sep 22, 2025312.00312.00305.00305.50305.50-1.93%2,240
Sep 19, 2025313.50319.00311.00311.50311.50-0.16%4,583
Sep 18, 2025311.00318.00310.50312.00312.000.65%2,293
Sep 17, 2025305.00314.00304.50310.00310.001.64%2,870
Sep 16, 2025303.00306.50302.00305.00305.000.66%2,735
Sep 15, 2025309.00310.00301.00303.00303.00-2.26%6,522
Sep 12, 2025314.00314.50309.00310.00310.00-0.96%1,303
Sep 11, 2025313.50315.50310.50313.00313.00-0.16%12,480
Sep 10, 2025316.00319.50310.00313.50313.50-0.48%11,779
Sep 9, 2025317.50321.50314.50315.00315.00-0.79%1,251
Sep 8, 2025315.50320.00315.50317.50317.50-0.31%862
Sep 5, 2025320.50322.50315.00318.50318.50-0.31%1,306
Sep 4, 2025314.50322.00314.00319.50319.501.91%1,341
Sep 3, 2025312.50314.50310.00313.50313.500.32%3,388
Sep 2, 2025319.00321.00311.00312.50312.50-2.50%3,525
Sep 1, 2025313.50321.00307.50320.50320.501.91%3,777
Aug 29, 2025324.50324.50314.50314.50314.50-2.48%1,570
Aug 28, 2025319.00325.00318.00322.50322.500.94%2,070
Aug 27, 2025321.00322.50317.00319.50319.50-0.93%3,233
Aug 26, 2025328.00328.00321.00322.50322.50-1.38%1,960
Aug 25, 2025326.00330.50326.00327.00327.000.31%1,673
Aug 22, 2025321.00326.00320.00326.00326.001.24%1,978
Aug 21, 2025329.50329.50321.00322.00322.00-2.42%6,065
Aug 20, 2025331.50334.50327.00330.00330.00-2.37%2,839
Aug 19, 2025332.50339.00332.50338.00338.001.96%3,428
Aug 18, 2025335.50339.50330.00331.50331.50-0.60%1,439
Aug 15, 2025338.00338.00331.00333.50333.50-2.34%2,671
Aug 14, 2025342.00349.50338.00341.50341.500.74%4,349
Aug 13, 2025344.50344.50333.00339.00339.00-2.02%7,195