Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 359.00
+8.00 (2.28%)
Aug 4, 2026, 1:44 PM CET
Schweiter Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 350.00 | 357.50 | 348.50 | 353.00 | - | 0.57% | 400 |
| 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 |
| 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 |