Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 299.00
-4.50 (-1.48%)
Jun 24, 2026, 5:30 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 303.00 | 303.00 | 299.00 | 299.50 | - | -1.32% | 1,009 |
| 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 |
| Jun 15, 2026 | 302.00 | 309.00 | 302.00 | 306.50 | 306.50 | 2.17% | 3,012 |
| Jun 12, 2026 | 290.50 | 302.00 | 290.50 | 300.00 | 300.00 | 2.92% | 3,246 |
| Jun 11, 2026 | 288.00 | 295.00 | 286.50 | 291.50 | 291.50 | 0.69% | 1,853 |
| Jun 10, 2026 | 288.00 | 291.00 | 286.50 | 289.50 | 289.50 | 0.35% | 1,126 |
| Jun 9, 2026 | 284.50 | 292.00 | 284.00 | 288.50 | 288.50 | 0.87% | 2,334 |
| Jun 8, 2026 | 290.00 | 290.50 | 281.00 | 286.00 | 286.00 | -1.89% | 1,286 |
| Jun 5, 2026 | 288.50 | 294.50 | 288.50 | 291.50 | 291.50 | 1.57% | 1,290 |
| Jun 4, 2026 | 290.00 | 295.00 | 287.00 | 287.00 | 287.00 | -2.38% | 1,877 |
| Jun 3, 2026 | 290.00 | 296.00 | 289.50 | 294.00 | 294.00 | -1.51% | 1,722 |
| Jun 2, 2026 | 292.50 | 299.00 | 292.00 | 298.50 | 298.50 | 2.23% | 2,415 |
| Jun 1, 2026 | 299.50 | 299.50 | 290.50 | 292.00 | 292.00 | -1.35% | 1,030 |
| May 29, 2026 | 294.00 | 302.00 | 290.50 | 296.00 | 296.00 | 0.51% | 2,650 |
| May 28, 2026 | 291.00 | 296.00 | 291.00 | 294.50 | 294.50 | 0.68% | 2,067 |
| May 27, 2026 | 292.00 | 297.00 | 289.00 | 292.50 | 292.50 | 0.69% | 1,607 |
| May 26, 2026 | 282.00 | 290.50 | 277.50 | 290.50 | 290.50 | 3.94% | 1,682 |
| May 22, 2026 | 276.00 | 280.50 | 276.00 | 279.50 | 279.50 | 1.45% | 866 |
| May 21, 2026 | 271.50 | 280.00 | 271.50 | 275.50 | 275.50 | -0.18% | 1,655 |
| May 20, 2026 | 275.00 | 278.00 | 271.00 | 276.00 | 276.00 | 1.47% | 3,877 |
| May 19, 2026 | 278.00 | 279.50 | 272.00 | 272.00 | 272.00 | -0.73% | 568 |
| May 18, 2026 | 288.00 | 288.00 | 271.50 | 274.00 | 274.00 | -1.44% | 1,978 |
| May 15, 2026 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | -2.28% | 2,525 |
| May 13, 2026 | 278.00 | 287.00 | 278.00 | 284.50 | 284.50 | 2.34% | 1,611 |
| May 12, 2026 | 278.50 | 283.00 | 278.00 | 278.00 | 278.00 | -1.24% | 960 |
| May 11, 2026 | 280.50 | 285.00 | 275.50 | 281.50 | 281.50 | 0.36% | 1,040 |
| May 8, 2026 | 278.00 | 285.50 | 278.00 | 280.50 | 280.50 | -1.06% | 1,256 |
| May 7, 2026 | 279.00 | 287.00 | 279.00 | 283.50 | 283.50 | 1.80% | 1,324 |
| May 6, 2026 | 278.50 | 280.00 | 271.00 | 278.50 | 278.50 | 1.64% | 1,208 |
| May 5, 2026 | 276.50 | 280.50 | 271.00 | 274.00 | 274.00 | -1.08% | 1,025 |
| May 4, 2026 | 272.50 | 287.00 | 272.50 | 277.00 | 277.00 | 0.18% | 1,343 |
| Apr 30, 2026 | 268.00 | 276.50 | 265.00 | 276.50 | 276.50 | 2.41% | 3,269 |
| Apr 29, 2026 | 272.00 | 277.00 | 269.00 | 270.00 | 270.00 | - | 2,428 |
| Apr 28, 2026 | 270.00 | 273.00 | 269.00 | 270.00 | 270.00 | -1.46% | 1,128 |
| Apr 27, 2026 | 271.00 | 275.50 | 270.00 | 274.00 | 274.00 | 0.18% | 1,599 |
| Apr 24, 2026 | 270.00 | 275.00 | 268.00 | 273.50 | 273.50 | 0.92% | 3,006 |
| Apr 23, 2026 | 269.00 | 272.50 | 269.00 | 271.00 | 271.00 | 0.93% | 1,273 |
| Apr 22, 2026 | 276.00 | 276.00 | 268.50 | 268.50 | 268.50 | -1.83% | 3,371 |
| Apr 21, 2026 | 271.00 | 278.00 | 270.50 | 273.50 | 273.50 | -0.55% | 2,435 |
| Apr 20, 2026 | 280.00 | 280.00 | 270.50 | 275.00 | 275.00 | -2.65% | 2,005 |
| Apr 17, 2026 | 280.50 | 285.50 | 280.50 | 282.50 | 282.50 | 1.07% | 1,703 |
| Apr 16, 2026 | 277.00 | 280.50 | 276.00 | 279.50 | 279.50 | 0.90% | 3,704 |
| Apr 15, 2026 | 280.00 | 284.50 | 277.00 | 277.00 | 277.00 | -0.18% | 3,622 |
| Apr 14, 2026 | 275.50 | 283.00 | 275.50 | 277.50 | 277.50 | 2.21% | 1,282 |
| Apr 13, 2026 | 273.50 | 276.00 | 266.50 | 271.50 | 271.50 | 0.56% | 2,393 |