Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 350.00
-11.00 (-3.05%)
Aug 6, 2025, 5:31 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | -3.05% | 1,083 |
| 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 |
| Jun 26, 2025 | 386.00 | 386.00 | 375.00 | 379.50 | 379.50 | -1.43% | 2,523 |
| Jun 25, 2025 | 390.50 | 390.50 | 378.50 | 385.00 | 385.00 | 0.52% | 737 |
| Jun 24, 2025 | 385.00 | 392.50 | 379.00 | 383.00 | 383.00 | 2.00% | 972 |
| Jun 23, 2025 | 386.00 | 386.00 | 373.50 | 375.50 | 375.50 | -2.72% | 1,048 |
| Jun 20, 2025 | 394.50 | 394.50 | 385.50 | 386.00 | 386.00 | -1.03% | 797 |
| Jun 19, 2025 | 387.50 | 395.50 | 387.50 | 390.00 | 390.00 | - | 924 |
| Jun 18, 2025 | 389.50 | 396.50 | 389.50 | 390.00 | 390.00 | -0.13% | 371 |
| Jun 17, 2025 | 388.50 | 394.00 | 382.00 | 390.50 | 390.50 | 0.39% | 780 |
| Jun 16, 2025 | 385.00 | 392.50 | 384.50 | 389.00 | 389.00 | 1.83% | 420 |
| Jun 13, 2025 | 387.50 | 391.50 | 377.50 | 382.00 | 382.00 | -2.92% | 674 |
| Jun 12, 2025 | 400.00 | 400.00 | 389.00 | 393.50 | 393.50 | -1.50% | 972 |
| Jun 11, 2025 | 398.00 | 402.50 | 392.00 | 399.50 | 399.50 | 0.63% | 2,050 |
| Jun 10, 2025 | 396.00 | 398.50 | 391.00 | 397.00 | 397.00 | -0.38% | 828 |
| Jun 6, 2025 | 394.50 | 400.00 | 394.00 | 398.50 | 398.50 | 1.01% | 1,236 |
| Jun 5, 2025 | 393.50 | 397.50 | 392.00 | 394.50 | 394.50 | -0.25% | 862 |
| Jun 4, 2025 | 391.50 | 399.00 | 383.00 | 395.50 | 395.50 | 1.41% | 732 |
| Jun 3, 2025 | 392.00 | 395.50 | 385.50 | 390.00 | 390.00 | -0.13% | 466 |
| Jun 2, 2025 | 397.50 | 398.00 | 388.00 | 390.50 | 390.50 | -0.51% | 351 |
| May 30, 2025 | 402.50 | 402.50 | 390.00 | 392.50 | 392.50 | - | 736 |
| May 28, 2025 | 392.50 | 398.00 | 391.50 | 392.50 | 392.50 | -0.88% | 938 |
| May 27, 2025 | 399.00 | 404.50 | 395.50 | 396.00 | 396.00 | -0.75% | 830 |
| May 26, 2025 | 384.50 | 400.50 | 384.50 | 399.00 | 399.00 | 4.18% | 1,819 |