Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 360.50
-1.00 (-0.28%)
Oct 2, 2026, 5:30 PM CET
Schweiter Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 358.50 | 364.00 | 358.00 | 360.50 | 360.50 | -0.28% | 787 |
| Oct 1, 2026 | 365.00 | 366.50 | 358.00 | 361.50 | 361.50 | -2.56% | 1,614 |
| Sep 30, 2026 | 360.00 | 371.00 | 360.00 | 371.00 | 371.00 | 3.06% | 1,333 |
| Sep 29, 2026 | 350.50 | 368.00 | 350.50 | 360.00 | 360.00 | -0.83% | 1,788 |
| Sep 28, 2026 | 366.50 | 370.00 | 356.00 | 363.00 | 363.00 | -0.55% | 2,007 |
| Sep 25, 2026 | 358.50 | 365.00 | 357.50 | 365.00 | 365.00 | 1.96% | 1,367 |
| Sep 24, 2026 | 363.00 | 366.00 | 355.00 | 358.00 | 358.00 | -1.51% | 1,467 |
| Sep 23, 2026 | 365.00 | 368.00 | 360.00 | 363.50 | 363.50 | -0.41% | 1,195 |
| Sep 22, 2026 | 368.00 | 368.00 | 362.00 | 365.00 | 365.00 | 1.39% | 2,665 |
| Sep 21, 2026 | 350.50 | 367.00 | 350.50 | 360.00 | 360.00 | -0.14% | 1,162 |
| Sep 18, 2026 | 357.50 | 364.00 | 356.00 | 360.50 | 360.50 | -0.28% | 2,614 |
| Sep 17, 2026 | 353.50 | 362.50 | 352.50 | 361.50 | 361.50 | 1.54% | 1,266 |
| Sep 16, 2026 | 352.00 | 358.00 | 351.50 | 356.00 | 356.00 | 1.57% | 511 |
| Sep 15, 2026 | 346.50 | 350.50 | 344.50 | 350.50 | 350.50 | 0.29% | 1,034 |
| Sep 14, 2026 | 355.00 | 355.00 | 346.50 | 349.50 | 349.50 | -1.27% | 816 |
| Sep 11, 2026 | 354.00 | 356.00 | 352.50 | 354.00 | 354.00 | 0.57% | 490 |
| Sep 10, 2026 | 350.50 | 356.50 | 350.50 | 352.00 | 352.00 | -0.85% | 282 |
| Sep 9, 2026 | 357.50 | 363.00 | 352.00 | 355.00 | 355.00 | -1.66% | 1,295 |
| Sep 8, 2026 | 363.00 | 364.50 | 354.00 | 361.00 | 361.00 | -0.41% | 1,062 |
| Sep 7, 2026 | 363.00 | 368.00 | 360.00 | 362.50 | 362.50 | -0.82% | 775 |
| Sep 4, 2026 | 362.00 | 365.50 | 357.50 | 365.50 | 365.50 | 0.41% | 1,078 |
| Sep 3, 2026 | 359.00 | 364.00 | 359.00 | 364.00 | 364.00 | 1.82% | 665 |
| Sep 2, 2026 | 350.50 | 365.00 | 350.50 | 357.50 | 357.50 | 0.56% | 1,407 |
| Sep 1, 2026 | 364.50 | 365.00 | 352.50 | 355.50 | 355.50 | -1.25% | 711 |
| Aug 31, 2026 | 356.50 | 361.00 | 356.50 | 360.00 | 360.00 | 0.28% | 2,129 |
| Aug 28, 2026 | 358.00 | 362.00 | 354.00 | 359.00 | 359.00 | - | 1,366 |
| Aug 27, 2026 | 354.00 | 360.00 | 353.00 | 359.00 | 359.00 | 1.41% | 1,423 |
| Aug 26, 2026 | 355.50 | 357.50 | 350.50 | 354.00 | 354.00 | 0.57% | 1,205 |
| Aug 25, 2026 | 346.00 | 354.00 | 345.50 | 352.00 | 352.00 | 2.18% | 1,241 |
| Aug 24, 2026 | 338.00 | 351.00 | 338.00 | 344.50 | 344.50 | -0.14% | 1,398 |
| 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 |