Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 2,020.00
-20.00 (-0.98%)
Mar 12, 2026, 5:30 PM CET
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2,050.00 | 2,050.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.97% | 162 |
| Mar 10, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | 32 |
| Mar 9, 2026 | 2,060.00 | 2,090.00 | 2,030.00 | 2,060.00 | 2,060.00 | -0.48% | 323 |
| Mar 6, 2026 | 2,080.00 | 2,080.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.48% | 180 |
| Mar 5, 2026 | 2,040.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | 1.46% | 165 |
| Mar 4, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 20 |
| Mar 3, 2026 | 2,080.00 | 2,080.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.97% | 52 |
| Mar 2, 2026 | 2,090.00 | 2,090.00 | 2,040.00 | 2,070.00 | 2,070.00 | -0.48% | 97 |
| Feb 27, 2026 | 2,040.00 | 2,080.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1.96% | 215 |
| Feb 26, 2026 | 2,050.00 | 2,050.00 | 2,020.00 | 2,040.00 | 2,040.00 | -0.49% | 41 |
| Feb 25, 2026 | 2,000.00 | 2,050.00 | 2,000.00 | 2,050.00 | 2,050.00 | 2.76% | 458 |
| Feb 24, 2026 | 1,970.00 | 1,995.00 | 1,940.00 | 1,995.00 | 1,995.00 | 0.50% | 499 |
| Feb 23, 2026 | 1,980.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,985.00 | 0.76% | 87 |
| Feb 20, 2026 | 1,965.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.51% | 58 |
| Feb 19, 2026 | 1,975.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | 1.02% | 58 |
| Feb 18, 2026 | 1,970.00 | 1,970.00 | 1,960.00 | 1,960.00 | 1,960.00 | -0.25% | 4 |
| Feb 17, 2026 | 1,975.00 | 1,975.00 | 1,950.00 | 1,965.00 | 1,965.00 | -0.76% | 149 |
| Feb 16, 2026 | 1,980.00 | 1,980.00 | 1,975.00 | 1,980.00 | 1,980.00 | -0.50% | 35 |
| Feb 13, 2026 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | - | 13 |
| Feb 12, 2026 | 1,995.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,990.00 | - | 49 |
| Feb 11, 2026 | 1,980.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | -0.25% | 12 |
| Feb 10, 2026 | 1,980.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,995.00 | 0.25% | 47 |
| Feb 9, 2026 | 1,990.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,990.00 | 0.51% | 140 |
| Feb 6, 2026 | 1,970.00 | 1,985.00 | 1,970.00 | 1,980.00 | 1,980.00 | - | 36 |
| Feb 5, 2026 | 1,965.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.25% | 17 |
| Feb 4, 2026 | 1,980.00 | 1,985.00 | 1,965.00 | 1,985.00 | 1,985.00 | 0.25% | 62 |
| Feb 3, 2026 | 1,980.00 | 1,985.00 | 1,965.00 | 1,980.00 | 1,980.00 | - | 41 |
| Feb 2, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.76% | 57 |
| Jan 30, 2026 | 1,965.00 | 1,980.00 | 1,965.00 | 1,965.00 | 1,965.00 | -0.76% | 24 |
| Jan 29, 2026 | 1,960.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,980.00 | - | 98 |
| Jan 28, 2026 | 1,965.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,980.00 | 0.76% | 156 |
| Jan 27, 2026 | 1,960.00 | 1,980.00 | 1,960.00 | 1,965.00 | 1,965.00 | -0.25% | 44 |
| Jan 26, 2026 | 1,975.00 | 1,975.00 | 1,955.00 | 1,970.00 | 1,970.00 | - | 46 |
| Jan 23, 2026 | 1,975.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,970.00 | -0.25% | 21 |
| Jan 22, 2026 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | - | 23 |
| Jan 21, 2026 | 1,960.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,975.00 | 1.28% | 92 |
| Jan 20, 2026 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | - | 41 |
| Jan 19, 2026 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.76% | 28 |
| Jan 16, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,965.00 | - | 51 |
| Jan 15, 2026 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 1,965.00 | 0.51% | 294 |
| Jan 14, 2026 | 1,965.00 | 1,965.00 | 1,940.00 | 1,955.00 | 1,955.00 | -0.26% | 100 |
| Jan 13, 2026 | 1,955.00 | 1,965.00 | 1,955.00 | 1,960.00 | 1,960.00 | - | 26 |
| Jan 12, 2026 | 1,950.00 | 1,965.00 | 1,945.00 | 1,960.00 | 1,960.00 | -0.25% | 64 |
| Jan 9, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 25 |
| Jan 8, 2026 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 1,965.00 | 0.26% | 135 |
| Jan 7, 2026 | 1,960.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,960.00 | - | 28 |
| Jan 6, 2026 | 1,965.00 | 1,965.00 | 1,945.00 | 1,960.00 | 1,960.00 | 0.26% | 45 |
| Jan 5, 2026 | 1,960.00 | 1,965.00 | 1,940.00 | 1,955.00 | 1,955.00 | 0.26% | 78 |
| Dec 30, 2025 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.51% | 53 |
| Dec 29, 2025 | 1,955.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 1.03% | 109 |