Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 279.50
-5.00 (-1.76%)
May 15, 2026, 2:18 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 284.00 | 288.00 | 281.00 | 282.00 | 282.00 | -0.88% | 719 |
| 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% | 1,043 |
| 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% | 1,325 |
| May 6, 2026 | 278.50 | 280.00 | 271.00 | 278.50 | 278.50 | 1.64% | 1,209 |
| 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% | 1,347 |
| Apr 30, 2026 | 268.00 | 276.50 | 265.00 | 276.50 | 276.50 | 2.41% | 3,270 |
| Apr 29, 2026 | 272.00 | 277.00 | 269.00 | 270.00 | 270.00 | - | 2,429 |
| 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% | 1,601 |
| Apr 24, 2026 | 270.00 | 275.00 | 268.00 | 273.50 | 273.50 | 0.92% | 3,008 |
| 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% | 3,374 |
| Apr 21, 2026 | 271.00 | 278.00 | 270.50 | 273.50 | 273.50 | -0.55% | 2,436 |
| 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% | 1,283 |
| Apr 13, 2026 | 273.50 | 276.00 | 266.50 | 271.50 | 271.50 | -4.74% | 2,394 |
| Apr 10, 2026 | 278.00 | 290.50 | 278.00 | 285.00 | 270.00 | 1.60% | 2,383 |
| Apr 9, 2026 | 280.00 | 280.50 | 275.50 | 280.50 | 265.74 | 0.54% | 1,860 |
| Apr 8, 2026 | 288.50 | 290.00 | 279.00 | 279.00 | 264.32 | 1.27% | 2,496 |
| Apr 7, 2026 | 285.00 | 287.00 | 274.00 | 275.50 | 261.00 | -2.13% | 2,053 |
| Apr 2, 2026 | 285.50 | 289.50 | 279.00 | 281.50 | 266.68 | -1.75% | 2,820 |
| Apr 1, 2026 | 284.50 | 290.50 | 284.50 | 286.50 | 271.42 | -0.52% | 2,282 |
| Mar 31, 2026 | 286.00 | 295.00 | 286.00 | 288.00 | 272.84 | 0.70% | 2,197 |
| Mar 30, 2026 | 288.50 | 288.50 | 283.00 | 286.00 | 270.95 | 0.18% | 1,708 |
| Mar 27, 2026 | 290.00 | 290.00 | 282.50 | 285.50 | 270.47 | -1.21% | 2,361 |
| Mar 26, 2026 | 287.00 | 295.00 | 284.00 | 289.00 | 273.79 | 1.40% | 1,923 |
| Mar 25, 2026 | 280.00 | 290.00 | 280.00 | 285.00 | 270.00 | 1.42% | 3,958 |
| Mar 24, 2026 | 276.50 | 282.50 | 270.50 | 281.00 | 266.21 | 2.93% | 2,895 |
| Mar 23, 2026 | 266.50 | 277.00 | 262.50 | 273.00 | 258.63 | 1.11% | 3,119 |
| Mar 20, 2026 | 256.00 | 272.50 | 255.00 | 270.00 | 255.79 | 4.85% | 36,928 |
| Mar 19, 2026 | 259.50 | 261.50 | 255.50 | 257.50 | 243.95 | -1.34% | 2,221 |
| Mar 18, 2026 | 266.00 | 268.50 | 259.50 | 261.00 | 247.26 | -2.06% | 2,050 |
| Mar 17, 2026 | 261.00 | 268.00 | 257.50 | 266.50 | 252.47 | 1.91% | 3,763 |
| Mar 16, 2026 | 265.00 | 265.00 | 261.00 | 261.50 | 247.74 | -0.57% | 1,661 |
| Mar 13, 2026 | 268.50 | 268.50 | 261.50 | 263.00 | 254.00 | -1.87% | 2,066 |
| Mar 12, 2026 | 266.00 | 271.50 | 265.00 | 268.00 | 258.83 | -0.92% | 1,821 |
| Mar 11, 2026 | 266.50 | 272.00 | 259.00 | 270.50 | 261.25 | 2.46% | 2,568 |
| Mar 10, 2026 | 259.50 | 266.50 | 257.00 | 264.00 | 254.97 | 3.13% | 4,450 |
| Mar 9, 2026 | 252.00 | 258.00 | 247.00 | 256.00 | 247.24 | -0.39% | 3,997 |
| Mar 6, 2026 | 251.50 | 259.00 | 251.50 | 257.00 | 248.21 | -1.34% | 3,395 |
| Mar 5, 2026 | 251.50 | 267.50 | 246.50 | 260.50 | 251.59 | 6.33% | 4,413 |
| Mar 4, 2026 | 245.50 | 247.50 | 241.50 | 245.00 | 236.62 | -0.20% | 4,463 |
| Mar 3, 2026 | 254.50 | 254.50 | 242.50 | 245.50 | 237.10 | -3.54% | 4,922 |