Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 268.00
-2.50 (-0.92%)
Mar 12, 2026, 5:30 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 266.00 | 271.50 | 265.00 | 268.00 | - | -0.92% | 767 |
| Mar 11, 2026 | 266.50 | 272.00 | 259.00 | 270.50 | 270.50 | 2.46% | 2,568 |
| Mar 10, 2026 | 259.50 | 266.50 | 257.00 | 264.00 | 264.00 | 3.13% | 4,450 |
| Mar 9, 2026 | 252.00 | 258.00 | 247.00 | 256.00 | 256.00 | -0.39% | 3,997 |
| Mar 6, 2026 | 251.50 | 259.00 | 251.50 | 257.00 | 257.00 | -1.34% | 3,395 |
| Mar 5, 2026 | 251.50 | 267.50 | 246.50 | 260.50 | 260.50 | 6.33% | 4,410 |
| Mar 4, 2026 | 245.50 | 247.50 | 241.50 | 245.00 | 245.00 | -0.20% | 4,463 |
| Mar 3, 2026 | 254.50 | 254.50 | 242.50 | 245.50 | 245.50 | -3.54% | 4,922 |
| Mar 2, 2026 | 255.00 | 264.50 | 248.00 | 254.50 | 254.50 | -2.49% | 5,043 |
| Feb 27, 2026 | 256.50 | 261.50 | 248.50 | 261.00 | 261.00 | 2.15% | 9,005 |
| Feb 26, 2026 | 259.00 | 259.00 | 252.00 | 255.50 | 255.50 | -0.97% | 3,108 |
| Feb 25, 2026 | 261.00 | 261.00 | 254.00 | 258.00 | 258.00 | -0.19% | 2,193 |
| Feb 24, 2026 | 254.00 | 262.50 | 254.00 | 258.50 | 258.50 | 0.58% | 2,715 |
| Feb 23, 2026 | 261.50 | 261.50 | 253.50 | 257.00 | 257.00 | -1.72% | 1,691 |
| Feb 20, 2026 | 262.50 | 265.00 | 260.50 | 261.50 | 261.50 | -0.57% | 1,317 |
| Feb 19, 2026 | 274.00 | 274.00 | 262.50 | 263.00 | 263.00 | -2.23% | 2,167 |
| Feb 18, 2026 | 268.00 | 270.50 | 264.50 | 269.00 | 269.00 | 0.94% | 1,831 |
| Feb 17, 2026 | 270.50 | 271.50 | 264.50 | 266.50 | 266.50 | -1.84% | 1,373 |
| Feb 16, 2026 | 277.00 | 277.00 | 269.00 | 271.50 | 271.50 | -1.45% | 1,425 |
| Feb 13, 2026 | 272.00 | 277.00 | 267.00 | 275.50 | 275.50 | 2.23% | 2,147 |
| Feb 12, 2026 | 275.00 | 277.50 | 269.50 | 269.50 | 269.50 | -2.00% | 2,567 |
| Feb 11, 2026 | 278.50 | 278.50 | 272.00 | 275.00 | 275.00 | -0.72% | 1,345 |
| Feb 10, 2026 | 275.50 | 278.50 | 274.00 | 277.00 | 277.00 | 1.28% | 1,627 |
| Feb 9, 2026 | 271.50 | 275.50 | 270.00 | 273.50 | 273.50 | 1.11% | 3,031 |
| Feb 6, 2026 | 264.50 | 271.50 | 260.50 | 270.50 | 270.50 | 2.27% | 3,349 |
| Feb 5, 2026 | 270.00 | 270.00 | 261.50 | 264.50 | 264.50 | -1.67% | 2,291 |
| Feb 4, 2026 | 258.00 | 270.00 | 256.00 | 269.00 | 269.00 | 5.08% | 2,771 |
| Feb 3, 2026 | 256.50 | 259.50 | 252.50 | 256.00 | 256.00 | 0.20% | 3,102 |
| Feb 2, 2026 | 250.50 | 256.50 | 248.50 | 255.50 | 255.50 | 1.39% | 2,580 |
| Jan 30, 2026 | 252.50 | 253.50 | 248.50 | 252.00 | 252.00 | 0.40% | 3,005 |
| Jan 29, 2026 | 255.00 | 256.50 | 249.50 | 251.00 | 251.00 | -0.79% | 1,486 |
| Jan 28, 2026 | 254.50 | 258.00 | 253.00 | 253.00 | 253.00 | -0.20% | 1,877 |
| Jan 27, 2026 | 255.50 | 255.50 | 251.00 | 253.50 | 253.50 | 0.60% | 1,560 |
| Jan 26, 2026 | 255.00 | 255.50 | 248.50 | 252.00 | 252.00 | -0.98% | 5,351 |
| Jan 23, 2026 | 250.00 | 254.50 | 248.00 | 254.50 | 254.50 | 0.79% | 2,971 |
| Jan 22, 2026 | 242.00 | 253.00 | 242.00 | 252.50 | 252.50 | 4.55% | 16,886 |
| Jan 21, 2026 | 237.50 | 241.50 | 236.50 | 241.50 | 241.50 | 0.84% | 2,835 |
| Jan 20, 2026 | 242.00 | 242.00 | 235.50 | 239.50 | 239.50 | -1.24% | 4,136 |
| Jan 19, 2026 | 244.00 | 250.00 | 242.00 | 242.50 | 242.50 | -2.02% | 3,116 |
| Jan 16, 2026 | 246.00 | 249.50 | 240.00 | 247.50 | 247.50 | 1.02% | 5,479 |
| Jan 15, 2026 | 239.00 | 245.50 | 238.00 | 245.00 | 245.00 | 2.73% | 5,425 |
| Jan 14, 2026 | 241.50 | 241.50 | 234.50 | 238.50 | 238.50 | -0.63% | 7,956 |
| Jan 13, 2026 | 246.00 | 246.00 | 238.50 | 240.00 | 240.00 | -2.04% | 6,564 |
| Jan 12, 2026 | 255.00 | 255.50 | 244.50 | 245.00 | 245.00 | -4.30% | 5,615 |
| Jan 9, 2026 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 0.39% | 2,129 |
| Jan 8, 2026 | 256.00 | 259.50 | 249.00 | 255.00 | 255.00 | -1.54% | 3,900 |
| Jan 7, 2026 | 257.00 | 259.00 | 252.50 | 259.00 | 259.00 | 1.17% | 2,753 |
| Jan 6, 2026 | 250.00 | 256.00 | 248.00 | 256.00 | 256.00 | 3.23% | 4,499 |
| Jan 5, 2026 | 255.50 | 257.50 | 235.50 | 248.00 | 248.00 | -1.98% | 11,181 |
| Dec 30, 2025 | 249.00 | 253.00 | 248.50 | 253.00 | 253.00 | 1.61% | 1,963 |