Skip to main content
logo
Warteck Invest AG (SWX:WARN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
1,955.00
-5.00 (-0.26%)
Jun 3, 2026, 5:31 PM CET

Warteck Invest AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20261,925.001,960.001,920.001,960.001,960.001.03%328
Jun 1, 20261,940.001,940.001,920.001,940.001,940.00-0.26%98
May 29, 20261,935.001,950.001,925.001,945.001,945.001.30%88
May 28, 20261,935.001,935.001,905.001,920.001,920.00-525
May 27, 20261,915.001,930.001,915.001,920.001,920.00-40
May 26, 20261,940.001,940.001,915.001,920.001,920.00-1.54%152
May 22, 20261,980.001,985.001,925.001,950.001,950.000.10%466
May 21, 20262,000.002,040.002,000.002,020.001,948.001.00%242
May 20, 20262,020.002,020.001,990.002,000.001,928.71-0.50%682
May 19, 20262,010.002,020.001,995.002,010.001,938.36-137
May 18, 20262,020.002,020.002,010.002,010.001,938.36-0.50%78
May 15, 20262,030.002,030.002,010.002,020.001,948.000.50%56
May 13, 20262,010.002,020.002,000.002,010.001,938.36-0.50%64
May 12, 20262,000.002,030.002,000.002,020.001,948.00-0.49%187
May 11, 20262,000.002,030.002,000.002,030.001,957.640.50%67
May 8, 20262,030.002,040.002,000.002,020.001,948.00-0.49%155
May 7, 20262,020.002,030.002,020.002,030.001,957.64-57
May 6, 20262,010.002,040.002,010.002,030.001,957.640.50%42
May 5, 20262,030.002,050.002,000.002,020.001,948.000.50%431
May 4, 20262,060.002,060.001,985.002,010.001,938.36-1.95%504
Apr 30, 20262,030.002,050.002,030.002,050.001,976.93-92
Apr 29, 20262,060.002,060.002,040.002,050.001,976.93-0.49%70
Apr 28, 20262,060.002,060.002,060.002,060.001,986.57-0.48%16
Apr 27, 20262,050.002,070.002,040.002,070.001,996.22-128
Apr 24, 20262,070.002,070.002,070.002,070.001,996.22-26
Apr 23, 20262,070.002,070.002,050.002,070.001,996.220.98%94
Apr 22, 20262,070.002,070.002,030.002,050.001,976.93-0.97%97
Apr 21, 20262,070.002,070.002,040.002,070.001,996.220.49%245
Apr 20, 20262,070.002,070.002,040.002,060.001,986.57-83
Apr 17, 20262,070.002,070.002,050.002,060.001,986.57-0.96%121
Apr 16, 20262,040.002,080.002,040.002,080.002,005.861.96%408
Apr 15, 20262,070.002,070.002,030.002,040.001,967.29-1.45%102
Apr 14, 20262,060.002,070.002,040.002,070.001,996.220.49%16
Apr 13, 20262,050.002,060.002,040.002,060.001,986.57-54
Apr 10, 20262,040.002,060.002,040.002,060.001,986.570.98%50
Apr 9, 20262,040.002,040.002,040.002,040.001,967.29-0.97%20
Apr 8, 20262,050.002,060.002,030.002,060.001,986.57-39
Apr 7, 20262,040.002,060.002,040.002,060.001,986.57-35
Apr 2, 20262,060.002,060.002,050.002,060.001,986.57-65
Apr 1, 20262,060.002,060.002,060.002,060.001,986.57-0.48%44
Mar 31, 20262,030.002,070.002,030.002,070.001,996.221.97%93
Mar 30, 20262,020.002,030.002,010.002,030.001,957.64-5,085
Mar 27, 20262,030.002,040.002,030.002,030.001,957.64-91
Mar 26, 20262,020.002,030.002,000.002,030.001,957.641.50%567
Mar 25, 20261,995.002,020.001,970.002,000.001,928.71-0.99%108
Mar 24, 20261,995.002,020.001,960.002,020.001,948.000.50%202
Mar 23, 20262,030.002,030.001,970.002,010.001,938.36-0.99%180
Mar 20, 20262,000.002,030.001,985.002,030.001,957.640.50%203
Mar 19, 20262,030.002,030.002,000.002,020.001,948.00-0.49%66
Mar 18, 20262,050.002,050.002,030.002,030.001,957.64-0.98%58