Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 1,950.00
+5.00 (0.26%)
Aug 4, 2026, 11:10 AM CET
Warteck Invest AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,940.00 | 1,960.00 | 1,935.00 | 1,950.00 | - | 0.26% | 104 |
| Aug 3, 2026 | 1,950.00 | 1,955.00 | 1,940.00 | 1,945.00 | 1,945.00 | - | 30 |
| Jul 31, 2026 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | -0.26% | 115 |
| Jul 30, 2026 | 1,960.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,950.00 | - | 21 |
| Jul 29, 2026 | 1,955.00 | 1,955.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.51% | 57 |
| Jul 28, 2026 | 1,945.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.51% | 103 |
| Jul 27, 2026 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.26% | 23 |
| Jul 24, 2026 | 1,950.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | - | 134 |
| Jul 23, 2026 | 1,955.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.51% | 135 |
| Jul 22, 2026 | 1,965.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | - | 54 |
| Jul 21, 2026 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | - | 1 |
| Jul 20, 2026 | 1,960.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,965.00 | 0.26% | 36 |
| Jul 17, 2026 | 1,960.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,960.00 | 0.26% | 40 |
| Jul 16, 2026 | 1,960.00 | 1,960.00 | 1,940.00 | 1,955.00 | 1,955.00 | 0.26% | 116 |
| Jul 15, 2026 | 1,940.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | - | 51 |
| Jul 14, 2026 | 1,950.00 | 1,965.00 | 1,930.00 | 1,950.00 | 1,950.00 | -0.51% | 228 |
| Jul 13, 2026 | 1,955.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.77% | 30 |
| Jul 10, 2026 | 1,960.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.51% | 67 |
| Jul 9, 2026 | 1,955.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | - | 90 |
| Jul 8, 2026 | 1,950.00 | 1,960.00 | 1,945.00 | 1,955.00 | 1,955.00 | -0.26% | 77 |
| Jul 7, 2026 | 1,960.00 | 1,965.00 | 1,955.00 | 1,960.00 | 1,960.00 | -0.25% | 76 |
| Jul 6, 2026 | 1,950.00 | 1,965.00 | 1,945.00 | 1,965.00 | 1,965.00 | 0.51% | 96 |
| Jul 3, 2026 | 1,960.00 | 1,965.00 | 1,930.00 | 1,955.00 | 1,955.00 | -0.26% | 250 |
| Jul 2, 2026 | 1,945.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,960.00 | 0.51% | 66 |
| Jul 1, 2026 | 1,945.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | -0.76% | 70 |
| Jun 30, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,965.00 | 0.26% | 46 |
| Jun 29, 2026 | 1,965.00 | 1,965.00 | 1,940.00 | 1,960.00 | 1,960.00 | 0.26% | 106 |
| Jun 26, 2026 | 1,965.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.26% | 16 |
| Jun 25, 2026 | 1,950.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | -0.25% | 253 |
| Jun 24, 2026 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 1,965.00 | 0.51% | 90 |
| Jun 23, 2026 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.26% | 67 |
| Jun 22, 2026 | 1,955.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,960.00 | 0.77% | 69 |
| Jun 19, 2026 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 0.52% | 136 |
| Jun 18, 2026 | 1,950.00 | 1,950.00 | 1,925.00 | 1,935.00 | 1,935.00 | -0.77% | 82 |
| Jun 17, 2026 | 1,950.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,950.00 | - | 50 |
| Jun 16, 2026 | 1,950.00 | 1,955.00 | 1,940.00 | 1,950.00 | 1,950.00 | - | 66 |
| Jun 15, 2026 | 1,960.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,950.00 | - | 67 |
| Jun 12, 2026 | 1,945.00 | 1,965.00 | 1,945.00 | 1,950.00 | 1,950.00 | - | 48 |
| Jun 11, 2026 | 1,960.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,950.00 | - | 55 |
| Jun 10, 2026 | 1,940.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.26% | 96 |
| Jun 9, 2026 | 1,960.00 | 1,960.00 | 1,925.00 | 1,945.00 | 1,945.00 | -0.26% | 274 |
| Jun 8, 2026 | 1,950.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,950.00 | -0.26% | 142 |
| Jun 5, 2026 | 1,965.00 | 1,995.00 | 1,950.00 | 1,955.00 | 1,955.00 | -0.26% | 166 |
| Jun 4, 2026 | 1,950.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,960.00 | 0.26% | 91 |
| Jun 3, 2026 | 1,945.00 | 1,975.00 | 1,945.00 | 1,955.00 | 1,955.00 | -0.26% | 1,707 |
| Jun 2, 2026 | 1,925.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 1.03% | 328 |
| Jun 1, 2026 | 1,940.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | -0.26% | 98 |
| May 29, 2026 | 1,935.00 | 1,950.00 | 1,925.00 | 1,945.00 | 1,945.00 | 1.30% | 88 |
| May 28, 2026 | 1,935.00 | 1,935.00 | 1,905.00 | 1,920.00 | 1,920.00 | - | 525 |
| May 27, 2026 | 1,915.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,920.00 | - | 40 |