Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 2,010.00
-10.00 (-0.50%)
May 13, 2026, 5:31 PM CET
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | 187 |
| May 11, 2026 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 2,030.00 | 0.50% | 67 |
| May 8, 2026 | 2,030.00 | 2,040.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | 155 |
| May 7, 2026 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 2,030.00 | - | 57 |
| May 6, 2026 | 2,010.00 | 2,040.00 | 2,010.00 | 2,030.00 | 2,030.00 | 0.50% | 42 |
| May 5, 2026 | 2,030.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 431 |
| May 4, 2026 | 2,060.00 | 2,060.00 | 1,985.00 | 2,010.00 | 2,010.00 | -1.95% | 504 |
| Apr 30, 2026 | 2,030.00 | 2,050.00 | 2,030.00 | 2,050.00 | 2,050.00 | - | 92 |
| Apr 29, 2026 | 2,060.00 | 2,060.00 | 2,040.00 | 2,050.00 | 2,050.00 | -0.49% | 70 |
| Apr 28, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.48% | 16 |
| Apr 27, 2026 | 2,050.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | - | 128 |
| Apr 24, 2026 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | 2,070.00 | - | 26 |
| Apr 23, 2026 | 2,070.00 | 2,070.00 | 2,050.00 | 2,070.00 | 2,070.00 | 0.98% | 94 |
| Apr 22, 2026 | 2,070.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | -0.97% | 97 |
| Apr 21, 2026 | 2,070.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | 0.49% | 245 |
| Apr 20, 2026 | 2,070.00 | 2,070.00 | 2,040.00 | 2,060.00 | 2,060.00 | - | 83 |
| Apr 17, 2026 | 2,070.00 | 2,070.00 | 2,050.00 | 2,060.00 | 2,060.00 | -0.96% | 121 |
| Apr 16, 2026 | 2,040.00 | 2,080.00 | 2,040.00 | 2,080.00 | 2,080.00 | 1.96% | 408 |
| Apr 15, 2026 | 2,070.00 | 2,070.00 | 2,030.00 | 2,040.00 | 2,040.00 | -1.45% | 102 |
| Apr 14, 2026 | 2,060.00 | 2,070.00 | 2,040.00 | 2,070.00 | 2,070.00 | 0.49% | 16 |
| Apr 13, 2026 | 2,050.00 | 2,060.00 | 2,040.00 | 2,060.00 | 2,060.00 | - | 54 |
| Apr 10, 2026 | 2,040.00 | 2,060.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.98% | 50 |
| Apr 9, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.97% | 20 |
| Apr 8, 2026 | 2,050.00 | 2,060.00 | 2,030.00 | 2,060.00 | 2,060.00 | - | 39 |
| Apr 7, 2026 | 2,040.00 | 2,060.00 | 2,040.00 | 2,060.00 | 2,060.00 | - | 35 |
| Apr 2, 2026 | 2,060.00 | 2,060.00 | 2,050.00 | 2,060.00 | 2,060.00 | - | 65 |
| Apr 1, 2026 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | 2,060.00 | -0.48% | 44 |
| 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 |