Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 346.00
+1.00 (0.29%)
Aug 24, 2026, 5:15 PM CET
Schweiter Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 338.00 | 351.00 | 338.00 | 346.00 | - | 0.29% | 911 |
| Aug 21, 2026 | 347.00 | 347.00 | 339.00 | 345.00 | 345.00 | -0.86% | 1,131 |
| Aug 20, 2026 | 352.00 | 352.00 | 343.50 | 348.00 | 348.00 | -0.71% | 2,138 |
| Aug 19, 2026 | 350.50 | 351.50 | 348.00 | 350.50 | 350.50 | -0.71% | 1,082 |
| Aug 18, 2026 | 351.50 | 353.00 | 348.50 | 353.00 | 353.00 | -1.12% | 1,323 |
| Aug 17, 2026 | 356.00 | 363.00 | 354.50 | 357.00 | 357.00 | -0.56% | 1,842 |
| Aug 14, 2026 | 356.00 | 359.00 | 350.00 | 359.00 | 359.00 | 2.57% | 1,925 |
| Aug 13, 2026 | 347.00 | 353.00 | 344.50 | 350.00 | 350.00 | 0.72% | 3,742 |
| Aug 12, 2026 | 341.00 | 349.50 | 341.00 | 347.50 | 347.50 | - | 2,585 |
| Aug 11, 2026 | 345.00 | 348.50 | 339.50 | 347.50 | 347.50 | 0.58% | 1,362 |
| Aug 10, 2026 | 340.00 | 363.00 | 340.00 | 345.50 | 345.50 | -1.85% | 1,611 |
| Aug 7, 2026 | 344.00 | 353.50 | 344.00 | 352.00 | 352.00 | -0.14% | 2,242 |
| Aug 6, 2026 | 350.00 | 356.50 | 348.00 | 352.50 | 352.50 | -0.42% | 1,706 |
| Aug 5, 2026 | 362.50 | 365.50 | 351.50 | 354.00 | 354.00 | -2.48% | 724 |
| Aug 4, 2026 | 350.00 | 363.50 | 348.50 | 363.00 | 363.00 | 3.42% | 2,157 |
| Aug 3, 2026 | 352.00 | 357.50 | 349.00 | 351.00 | 351.00 | 0.57% | 1,823 |
| Jul 31, 2026 | 347.00 | 356.00 | 346.50 | 349.00 | 349.00 | 0.14% | 2,937 |
| Jul 30, 2026 | 349.50 | 355.00 | 346.00 | 348.50 | 348.50 | -0.29% | 3,198 |
| Jul 29, 2026 | 331.50 | 353.00 | 331.50 | 349.50 | 349.50 | 0.14% | 3,215 |
| Jul 28, 2026 | 318.50 | 351.50 | 313.00 | 349.00 | 349.00 | 16.14% | 10,306 |
| Jul 27, 2026 | 318.00 | 319.50 | 300.50 | 300.50 | 300.50 | -5.80% | 1,762 |
| Jul 24, 2026 | 312.50 | 330.00 | 311.00 | 319.00 | 319.00 | 5.11% | 3,502 |
| Jul 23, 2026 | 311.00 | 313.50 | 303.50 | 303.50 | 303.50 | -1.78% | 1,020 |
| Jul 22, 2026 | 309.00 | 315.50 | 306.50 | 309.00 | 309.00 | 0.82% | 2,195 |
| Jul 21, 2026 | 317.00 | 317.00 | 305.00 | 306.50 | 306.50 | -3.31% | 1,670 |
| Jul 20, 2026 | 325.00 | 325.00 | 317.00 | 317.00 | 317.00 | -2.76% | 2,347 |
| Jul 17, 2026 | 321.00 | 328.50 | 313.00 | 326.00 | 326.00 | 2.84% | 1,783 |
| Jul 16, 2026 | 308.50 | 325.50 | 304.00 | 317.00 | 317.00 | 2.76% | 2,735 |
| Jul 15, 2026 | 305.00 | 312.00 | 305.00 | 308.50 | 308.50 | 0.82% | 1,024 |
| Jul 14, 2026 | 309.00 | 314.00 | 306.00 | 306.00 | 306.00 | -1.45% | 887 |
| Jul 13, 2026 | 303.50 | 312.00 | 303.50 | 310.50 | 310.50 | 2.31% | 1,719 |
| Jul 10, 2026 | 301.00 | 306.00 | 301.00 | 303.50 | 303.50 | 0.66% | 767 |
| Jul 9, 2026 | 298.00 | 304.50 | 298.00 | 301.50 | 301.50 | 1.69% | 705 |
| Jul 8, 2026 | 306.50 | 307.00 | 294.50 | 296.50 | 296.50 | -3.26% | 2,396 |
| Jul 7, 2026 | 307.50 | 310.00 | 303.00 | 306.50 | 306.50 | -0.33% | 1,620 |
| Jul 6, 2026 | 300.00 | 315.00 | 296.50 | 307.50 | 307.50 | 4.41% | 2,712 |
| Jul 3, 2026 | 290.00 | 296.00 | 285.00 | 294.50 | 294.50 | 1.73% | 2,082 |
| Jul 2, 2026 | 298.00 | 298.00 | 286.00 | 289.50 | 289.50 | -1.03% | 2,368 |
| Jul 1, 2026 | 297.50 | 297.50 | 288.00 | 292.50 | 292.50 | -0.85% | 965 |
| Jun 30, 2026 | 295.00 | 302.00 | 291.50 | 295.00 | 295.00 | 0.34% | 797 |
| Jun 29, 2026 | 299.00 | 301.50 | 292.00 | 294.00 | 294.00 | -0.84% | 1,044 |
| Jun 26, 2026 | 302.00 | 304.00 | 296.50 | 296.50 | 296.50 | -1.82% | 682 |
| Jun 25, 2026 | 299.00 | 305.50 | 297.50 | 302.00 | 302.00 | 1.00% | 1,951 |
| Jun 24, 2026 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | -1.48% | 1,615 |
| Jun 23, 2026 | 300.00 | 304.00 | 294.00 | 303.50 | 303.50 | 1.00% | 777 |
| Jun 22, 2026 | 300.50 | 304.00 | 294.00 | 300.50 | 300.50 | -1.15% | 1,598 |
| Jun 19, 2026 | 306.00 | 306.00 | 299.00 | 304.00 | 304.00 | -0.65% | 1,810 |
| Jun 18, 2026 | 307.00 | 307.50 | 303.00 | 306.00 | 306.00 | -0.33% | 859 |
| Jun 17, 2026 | 305.00 | 308.00 | 302.50 | 307.00 | 307.00 | 0.49% | 915 |
| Jun 16, 2026 | 307.00 | 310.00 | 302.50 | 305.50 | 305.50 | -0.33% | 1,545 |