Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 1,950.00
+30.00 (1.56%)
Sep 30, 2025, 5:31 PM CET
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,920.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 1.56% | 82 |
| 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 | - | 119 |
| 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% | 70 |
| Sep 23, 2025 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | -0.51% | 84 |
| Sep 22, 2025 | 1,960.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 0.51% | 177 |
| Sep 19, 2025 | 1,965.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,945.00 | -1.52% | 825 |
| Sep 18, 2025 | 1,985.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,975.00 | -0.25% | 103 |
| Sep 17, 2025 | 1,970.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.25% | 34 |
| Sep 16, 2025 | 1,990.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | 0.25% | 64 |
| Sep 15, 2025 | 1,985.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 87 |
| Sep 12, 2025 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | - | 65 |
| Sep 11, 2025 | 1,980.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | - | 31 |
| Sep 10, 2025 | 1,970.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,990.00 | - | 89 |
| Sep 9, 2025 | 1,980.00 | 1,995.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1.02% | 60 |
| Sep 8, 2025 | 1,970.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.01% | 239 |
| Sep 5, 2025 | 1,985.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.25% | 47 |
| 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 |