Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 342.00
-5.00 (-1.44%)
Oct 23, 2026, 5:30 PM CEST
Schweiter Technologies AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 347.00 | 349.00 | 342.00 | 342.00 | 342.00 | -1.44% | 851 |
| Oct 22, 2026 | 357.50 | 357.50 | 346.00 | 347.00 | 347.00 | -2.39% | 1,254 |
| Oct 21, 2026 | 357.50 | 360.50 | 355.50 | 355.50 | 355.50 | -0.84% | 746 |
| Oct 20, 2026 | 358.50 | 361.50 | 353.00 | 358.50 | 358.50 | 0.14% | 1,690 |
| Oct 19, 2026 | 353.00 | 365.50 | 344.00 | 358.00 | 358.00 | -0.97% | 1,500 |
| Oct 16, 2026 | 366.50 | 369.00 | 361.50 | 361.50 | 361.50 | -1.50% | 519 |
| Oct 15, 2026 | 358.00 | 368.00 | 357.50 | 367.00 | 367.00 | 0.69% | 1,326 |
| Oct 14, 2026 | 361.50 | 370.00 | 361.50 | 364.50 | 364.50 | 0.97% | 2,251 |
| Oct 13, 2026 | 361.50 | 366.00 | 359.50 | 361.00 | 361.00 | 0.28% | 1,616 |
| Oct 12, 2026 | 360.00 | 363.00 | 355.50 | 360.00 | 360.00 | -0.41% | 1,089 |
| Oct 9, 2026 | 363.00 | 369.00 | 361.50 | 361.50 | 361.50 | 0.70% | 1,595 |
| Oct 8, 2026 | 364.00 | 364.00 | 356.00 | 359.00 | 359.00 | -0.83% | 858 |
| Oct 7, 2026 | 364.50 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 932 |
| Oct 6, 2026 | 356.00 | 366.00 | 355.00 | 366.00 | 366.00 | 3.54% | 2,981 |
| Oct 5, 2026 | 352.00 | 360.00 | 349.50 | 353.50 | 353.50 | -1.94% | 1,400 |
| 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 |