Schweiter Technologies AG (SWX:SWTQ)
Switzerland · Delayed Price · Currency is CHF 287.00
-7.00 (-2.38%)
Jun 4, 2026, 5:30 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 278.00 | 290.50 | 278.00 | 285.00 | 270.00 | 1.60% | 2,382 |
| 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% | 2,493 |
| Apr 7, 2026 | 285.00 | 287.00 | 274.00 | 275.50 | 261.00 | -2.13% | 2,052 |
| 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% | 2,194 |
| 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% | 2,359 |
| Mar 26, 2026 | 287.00 | 295.00 | 284.00 | 289.00 | 273.79 | 1.40% | 1,912 |
| 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% | 3,115 |
| Mar 20, 2026 | 256.00 | 272.50 | 255.00 | 270.00 | 255.79 | 4.85% | 36,917 |
| Mar 19, 2026 | 259.50 | 261.50 | 255.50 | 257.50 | 243.95 | -1.34% | 2,221 |