Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 1,960.00
+20.00 (1.03%)
Nov 28, 2025, 5:31 PM CET
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1,900.00 | 1,955.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.05% | 775 |
| Oct 9, 2025 | 1,925.00 | 1,925.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.52% | 259 |
| Oct 8, 2025 | 1,900.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,910.00 | 0.26% | 265 |
| Oct 7, 2025 | 1,905.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,905.00 | -0.52% | 149 |
| Oct 6, 2025 | 1,945.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,915.00 | -1.03% | 198 |
| Oct 3, 2025 | 1,930.00 | 1,935.00 | 1,925.00 | 1,935.00 | 1,935.00 | -0.26% | 54 |
| Oct 2, 2025 | 1,940.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,940.00 | -1.02% | 88 |
| Oct 1, 2025 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 0.51% | 65 |
| Sep 30, 2025 | 1,920.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 1.56% | 81 |
| Sep 29, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,920.00 | -0.52% | 231 |
| Sep 26, 2025 | 1,905.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,930.00 | - | 118 |
| Sep 25, 2025 | 1,930.00 | 1,950.00 | 1,895.00 | 1,930.00 | 1,930.00 | -0.52% | 219 |
| Sep 24, 2025 | 1,935.00 | 1,950.00 | 1,925.00 | 1,940.00 | 1,940.00 | -0.26% | 68 |
| Sep 23, 2025 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | -0.51% | 82 |
| Sep 22, 2025 | 1,960.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 0.51% | 176 |