Warteck Invest AG (SWX:WARN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
1,940.00
+30.00 (1.57%)
Oct 21, 2025, 5:31 PM CET

Warteck Invest AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,930.001,945.001,930.001,945.001,945.001.83%28
Oct 20, 20251,950.001,950.001,905.001,910.001,910.00-2.30%261
Oct 17, 20251,940.001,955.001,920.001,955.001,955.00-119
Oct 16, 20251,945.001,960.001,945.001,955.001,955.000.26%108
Oct 15, 20251,945.001,950.001,945.001,950.001,950.00-60
Oct 14, 20251,940.001,950.001,920.001,950.001,950.000.52%99
Oct 13, 20251,940.001,940.001,940.001,940.001,940.001.04%6
Oct 10, 20251,900.001,955.001,900.001,920.001,920.001.05%777
Oct 9, 20251,925.001,925.001,895.001,900.001,900.00-0.52%277
Oct 8, 20251,900.001,910.001,885.001,910.001,910.000.26%266
Oct 7, 20251,905.001,920.001,895.001,905.001,905.00-0.52%149
Oct 6, 20251,945.001,950.001,910.001,915.001,915.00-1.03%198
Oct 3, 20251,930.001,935.001,925.001,935.001,935.00-0.26%55
Oct 2, 20251,940.001,945.001,920.001,940.001,940.00-1.02%88
Oct 1, 20251,930.001,960.001,930.001,960.001,960.000.51%66
Sep 30, 20251,920.001,950.001,905.001,950.001,950.001.56%82
Sep 29, 20251,910.001,920.001,890.001,920.001,920.00-0.52%231
Sep 26, 20251,905.001,945.001,900.001,930.001,930.00-119
Sep 25, 20251,930.001,950.001,895.001,930.001,930.00-0.52%219
Sep 24, 20251,935.001,950.001,925.001,940.001,940.00-0.26%70
Sep 23, 20251,955.001,960.001,940.001,945.001,945.00-0.51%84
Sep 22, 20251,960.001,960.001,930.001,955.001,955.000.51%177
Sep 19, 20251,965.001,965.001,940.001,945.001,945.00-1.52%825
Sep 18, 20251,985.001,985.001,960.001,975.001,975.00-0.25%103
Sep 17, 20251,970.001,980.001,965.001,980.001,980.00-0.25%34
Sep 16, 20251,990.001,990.001,970.001,985.001,985.000.25%64
Sep 15, 20251,985.001,990.001,980.001,980.001,980.00-0.50%87
Sep 12, 20251,990.001,990.001,980.001,990.001,990.00-65
Sep 11, 20251,980.001,990.001,970.001,990.001,990.00-31
Sep 10, 20251,970.001,990.001,955.001,990.001,990.00-89
Sep 9, 20251,980.001,995.001,970.001,990.001,990.001.02%60
Sep 8, 20251,970.001,980.001,950.001,970.001,970.00-1.01%239
Sep 5, 20251,985.001,990.001,970.001,990.001,990.000.25%47
Sep 4, 20251,985.001,985.001,970.001,985.001,985.00-64
Sep 3, 20251,980.001,990.001,960.001,985.001,985.000.25%154
Sep 2, 20251,970.001,980.001,970.001,980.001,980.00-7
Sep 1, 20251,980.001,980.001,965.001,980.001,980.000.51%59
Aug 29, 20251,980.001,980.001,960.001,970.001,970.00-73
Aug 28, 20251,975.001,980.001,960.001,970.001,970.00-0.25%49
Aug 27, 20251,975.001,985.001,960.001,975.001,975.00-0.25%101
Aug 26, 20251,990.001,990.001,965.001,980.001,980.00-0.50%128
Aug 25, 20251,995.001,995.001,985.001,990.001,990.000.25%142
Aug 22, 20251,985.001,995.001,985.001,985.001,985.00-0.75%65
Aug 21, 20251,985.002,000.001,975.002,000.002,000.00-81
Aug 20, 20252,000.002,000.001,980.002,000.002,000.00-40
Aug 19, 20252,000.002,000.001,985.002,000.002,000.00-29
Aug 18, 20252,020.002,020.001,985.002,000.002,000.00-0.50%55
Aug 15, 20252,010.002,010.002,010.002,010.002,010.000.50%19
Aug 14, 20251,990.002,000.001,975.002,000.002,000.00-0.50%86
Aug 13, 20252,010.002,010.002,010.002,010.002,010.000.50%56