Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 2,060.00
-10.00 (-0.48%)
Apr 1, 2026, 5:30 PM CET
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | - | -0.48% | 47 |
| Mar 31, 2026 | 2,030.00 | 2,070.00 | 2,030.00 | 2,070.00 | 2,070.00 | 1.97% | 93 |
| Mar 30, 2026 | 2,020.00 | 2,030.00 | 2,010.00 | 2,030.00 | 2,030.00 | - | 5,085 |
| Mar 27, 2026 | 2,030.00 | 2,040.00 | 2,030.00 | 2,030.00 | 2,030.00 | - | 91 |
| Mar 26, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 567 |
| Mar 25, 2026 | 1,995.00 | 2,020.00 | 1,970.00 | 2,000.00 | 2,000.00 | -0.99% | 108 |
| Mar 24, 2026 | 1,995.00 | 2,020.00 | 1,960.00 | 2,020.00 | 2,020.00 | 0.50% | 202 |
| Mar 23, 2026 | 2,030.00 | 2,030.00 | 1,970.00 | 2,010.00 | 2,010.00 | -0.99% | 180 |
| Mar 20, 2026 | 2,000.00 | 2,030.00 | 1,985.00 | 2,030.00 | 2,030.00 | 0.50% | 203 |
| Mar 19, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | 66 |
| Mar 18, 2026 | 2,050.00 | 2,050.00 | 2,030.00 | 2,030.00 | 2,030.00 | -0.98% | 58 |
| Mar 17, 2026 | 2,040.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1.49% | 27 |
| Mar 16, 2026 | 2,000.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | - | 12 |
| Mar 13, 2026 | 2,000.00 | 2,030.00 | 1,990.00 | 2,020.00 | 2,020.00 | - | 103 |
| Mar 12, 2026 | 2,020.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.98% | 161 |
| 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 |