Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 1,990.00
+5.00 (0.25%)
Sep 5, 2025, 5:30 PM CET
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,985.00 | 1,985.00 | 1,970.00 | 1,975.00 | 1,975.00 | -0.50% | 43 |
| Sep 4, 2025 | 1,985.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,985.00 | - | 64 |
| Sep 3, 2025 | 1,980.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,985.00 | 0.25% | 154 |
| Sep 2, 2025 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | - | 7 |
| Sep 1, 2025 | 1,980.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,980.00 | 0.51% | 59 |
| Aug 29, 2025 | 1,980.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,970.00 | - | 73 |
| Aug 28, 2025 | 1,975.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.25% | 49 |
| Aug 27, 2025 | 1,975.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,975.00 | -0.25% | 101 |
| Aug 26, 2025 | 1,990.00 | 1,990.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.50% | 128 |
| Aug 25, 2025 | 1,995.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.25% | 142 |
| Aug 22, 2025 | 1,985.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.75% | 65 |
| Aug 21, 2025 | 1,985.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | - | 81 |
| Aug 20, 2025 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 40 |
| Aug 19, 2025 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | - | 29 |
| Aug 18, 2025 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.50% | 55 |
| Aug 15, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | 19 |
| Aug 14, 2025 | 1,990.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | -0.50% | 86 |
| Aug 13, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | 56 |
| Aug 12, 2025 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 8 |
| Aug 11, 2025 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 35 |
| Aug 8, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 12 |
| Aug 7, 2025 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 21 |
| Aug 6, 2025 | 1,985.00 | 2,010.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.76% | 155 |
| Aug 5, 2025 | 1,950.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1.28% | 28 |
| Aug 4, 2025 | 1,970.00 | 1,985.00 | 1,955.00 | 1,960.00 | 1,960.00 | -1.26% | 86 |
| Jul 31, 2025 | 1,990.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,985.00 | 0.25% | 26 |
| Jul 30, 2025 | 2,010.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | -0.25% | 58 |
| Jul 29, 2025 | 1,990.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.25% | 62 |
| Jul 28, 2025 | 2,010.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,990.00 | -0.50% | 217 |
| Jul 25, 2025 | 1,995.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.25% | 18 |
| Jul 24, 2025 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,995.00 | - | 13 |
| Jul 23, 2025 | 2,030.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.72% | 189 |
| Jul 22, 2025 | 2,020.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 21 |
| Jul 21, 2025 | 2,020.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.99% | 143 |
| Jul 18, 2025 | 2,010.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | - | 80 |
| Jul 17, 2025 | 2,020.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 29 |
| Jul 16, 2025 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 2,010.00 | - | 30 |
| Jul 15, 2025 | 2,020.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 119 |
| Jul 14, 2025 | 1,995.00 | 2,020.00 | 1,995.00 | 2,020.00 | 2,020.00 | 1.00% | 111 |
| Jul 11, 2025 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 13 |
| Jul 10, 2025 | 1,990.00 | 2,000.00 | 1,960.00 | 2,000.00 | 2,000.00 | - | 246 |
| Jul 9, 2025 | 2,000.00 | 2,000.00 | 1,995.00 | 2,000.00 | 2,000.00 | - | 159 |
| Jul 8, 2025 | 2,010.00 | 2,010.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.99% | 75 |
| Jul 7, 2025 | 2,010.00 | 2,020.00 | 2,010.00 | 2,020.00 | 2,020.00 | 0.50% | 19 |
| Jul 4, 2025 | 2,000.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | -0.99% | 54 |
| Jul 3, 2025 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 4 |
| Jul 2, 2025 | 2,030.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 136 |
| Jul 1, 2025 | 2,020.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 88 |
| Jun 30, 2025 | 2,020.00 | 2,020.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 47 |
| Jun 27, 2025 | 2,010.00 | 2,020.00 | 1,985.00 | 2,010.00 | 2,010.00 | - | 77 |