Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 1,930.00
-10.00 (-0.52%)
At close: Dec 19, 2025
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,925.00 | 1,940.00 | 1,925.00 | 1,930.00 | 1,930.00 | -0.52% | 138 |
| Dec 18, 2025 | 1,930.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,940.00 | 0.26% | 39 |
| Dec 17, 2025 | 1,930.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,935.00 | 1.04% | 42 |
| Dec 16, 2025 | 1,920.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,915.00 | -0.26% | 172 |
| Dec 15, 2025 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.52% | 15 |
| Dec 12, 2025 | 1,910.00 | 1,935.00 | 1,910.00 | 1,930.00 | 1,930.00 | - | 75 |
| Dec 11, 2025 | 1,915.00 | 1,930.00 | 1,915.00 | 1,930.00 | 1,930.00 | - | 25 |
| Dec 10, 2025 | 1,905.00 | 1,930.00 | 1,895.00 | 1,930.00 | 1,930.00 | -0.26% | 178 |
| Dec 9, 2025 | 1,935.00 | 1,935.00 | 1,890.00 | 1,935.00 | 1,935.00 | 1.31% | 189 |
| Dec 8, 2025 | 1,910.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,910.00 | - | 184 |
| Dec 5, 2025 | 1,940.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,910.00 | -0.78% | 473 |
| Dec 4, 2025 | 1,925.00 | 1,935.00 | 1,910.00 | 1,925.00 | 1,925.00 | -0.52% | 192 |
| Dec 3, 2025 | 1,945.00 | 1,945.00 | 1,925.00 | 1,935.00 | 1,935.00 | - | 83 |
| Dec 2, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.26% | 103 |
| Dec 1, 2025 | 1,940.00 | 1,950.00 | 1,930.00 | 1,940.00 | 1,940.00 | -1.02% | 119 |
| Nov 28, 2025 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 1.03% | 54 |
| Nov 27, 2025 | 1,930.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | - | 128 |
| Nov 26, 2025 | 1,940.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.26% | 88 |
| Nov 25, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.77% | 70 |
| Nov 24, 2025 | 1,930.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 0.52% | 92 |
| Nov 21, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.52% | 24 |
| Nov 20, 2025 | 1,935.00 | 1,945.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.52% | 109 |
| Nov 19, 2025 | 1,930.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,940.00 | 0.26% | 104 |
| Nov 18, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,935.00 | 1,935.00 | -0.51% | 174 |
| Nov 17, 2025 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | - | 48 |
| Nov 14, 2025 | 1,935.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.26% | 65 |
| Nov 13, 2025 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.04% | 62 |
| Nov 12, 2025 | 1,925.00 | 1,935.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.26% | 87 |
| Nov 11, 2025 | 1,960.00 | 1,960.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.26% | 74 |
| Nov 10, 2025 | 1,945.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,940.00 | -0.26% | 1,267 |
| Nov 7, 2025 | 1,935.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.26% | 45 |
| Nov 6, 2025 | 1,950.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,950.00 | - | 21 |
| Nov 5, 2025 | 1,930.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 0.26% | 73 |
| Nov 4, 2025 | 1,935.00 | 1,945.00 | 1,925.00 | 1,945.00 | 1,945.00 | 0.78% | 25 |
| Nov 3, 2025 | 1,940.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.52% | 74 |
| Oct 31, 2025 | 1,960.00 | 1,960.00 | 1,910.00 | 1,940.00 | 1,940.00 | -0.51% | 202 |
| Oct 30, 2025 | 1,955.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,950.00 | - | 187 |
| Oct 29, 2025 | 1,930.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | - | 121 |
| Oct 28, 2025 | 1,940.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | - | 159 |
| Oct 27, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 53 |
| Oct 24, 2025 | 1,955.00 | 1,955.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.26% | 25 |
| Oct 23, 2025 | 1,945.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,955.00 | 0.77% | 119 |
| Oct 22, 2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,940.00 | - | 88 |
| Oct 21, 2025 | 1,930.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,940.00 | 1.57% | 46 |
| Oct 20, 2025 | 1,950.00 | 1,950.00 | 1,905.00 | 1,910.00 | 1,910.00 | -2.30% | 260 |
| Oct 17, 2025 | 1,940.00 | 1,955.00 | 1,920.00 | 1,955.00 | 1,955.00 | - | 117 |
| Oct 16, 2025 | 1,945.00 | 1,960.00 | 1,945.00 | 1,955.00 | 1,955.00 | 0.26% | 106 |
| Oct 15, 2025 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | - | 60 |
| Oct 14, 2025 | 1,940.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | 0.52% | 99 |
| Oct 13, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1.04% | 6 |