Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 1,955.00
0.00 (0.00%)
Nov 13, 2026, 9:06 AM CET
Warteck Invest AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | - | 2 |
| Nov 12, 2026 | 1,930.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,955.00 | 0.77% | 184 |
| Nov 11, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 14 |
| Nov 10, 2026 | 1,930.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | -0.26% | 57 |
| Nov 9, 2026 | 1,935.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,955.00 | - | 12 |
| Nov 6, 2026 | 1,940.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | - | 4 |
| Nov 5, 2026 | 1,955.00 | 1,955.00 | 1,930.00 | 1,955.00 | 1,955.00 | - | 42 |
| Nov 4, 2026 | 1,925.00 | 1,955.00 | 1,920.00 | 1,955.00 | 1,955.00 | 0.26% | 50 |
| Nov 3, 2026 | 1,925.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | -0.26% | 198 |
| Nov 2, 2026 | 1,960.00 | 1,960.00 | 1,955.00 | 1,955.00 | 1,955.00 | -0.26% | 18 |
| Oct 30, 2026 | 1,940.00 | 1,960.00 | 1,925.00 | 1,960.00 | 1,960.00 | 1.03% | 153 |
| Oct 29, 2026 | 1,920.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 0.26% | 9 |
| Oct 28, 2026 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | 1,935.00 | -0.26% | 10 |
| Oct 27, 2026 | 1,925.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,940.00 | 1.04% | 152 |
| Oct 26, 2026 | 1,925.00 | 1,925.00 | 1,910.00 | 1,920.00 | 1,920.00 | -0.52% | 15 |
| Oct 23, 2026 | 1,915.00 | 1,935.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.05% | 600 |
| Oct 22, 2026 | 1,915.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,910.00 | - | 120 |
| Oct 21, 2026 | 1,905.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.78% | 42 |
| Oct 20, 2026 | 1,915.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | 0.79% | 51 |
| Oct 19, 2026 | 1,915.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,910.00 | -0.52% | 179 |
| Oct 16, 2026 | 1,905.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.26% | 63 |
| Oct 15, 2026 | 1,905.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.26% | 207 |
| Oct 14, 2026 | 1,910.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.26% | 88 |
| Oct 13, 2026 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | - | 20 |
| Oct 12, 2026 | 1,910.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | - | 60 |
| Oct 9, 2026 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 0.26% | 10 |
| Oct 8, 2026 | 1,915.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,910.00 | -0.26% | 71 |
| Oct 7, 2026 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | - | 157 |
| Oct 6, 2026 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.26% | 69 |
| Oct 5, 2026 | 1,930.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,920.00 | 0.26% | 131 |
| Oct 2, 2026 | 1,910.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | -0.78% | 19 |
| Oct 1, 2026 | 1,930.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,930.00 | - | 242 |
| Sep 30, 2026 | 1,915.00 | 1,930.00 | 1,915.00 | 1,930.00 | 1,930.00 | 0.52% | 78 |
| Sep 29, 2026 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 33 |
| Sep 28, 2026 | 1,925.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.78% | 37 |
| Sep 25, 2026 | 1,925.00 | 1,935.00 | 1,920.00 | 1,935.00 | 1,935.00 | 0.52% | 125 |
| Sep 24, 2026 | 1,940.00 | 1,940.00 | 1,920.00 | 1,925.00 | 1,925.00 | -0.77% | 99 |
| Sep 23, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 40 |
| Sep 22, 2026 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 0.52% | 38 |
| Sep 21, 2026 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | 44 |
| Sep 18, 2026 | 1,925.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 0.52% | 406 |
| Sep 17, 2026 | 1,930.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,940.00 | 1.04% | 335 |
| Sep 16, 2026 | 1,940.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.03% | 5,522 |
| Sep 15, 2026 | 1,930.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.78% | 130 |
| Sep 14, 2026 | 1,920.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,925.00 | - | 106 |
| Sep 11, 2026 | 1,940.00 | 1,940.00 | 1,915.00 | 1,925.00 | 1,925.00 | 0.26% | 66 |
| Sep 10, 2026 | 1,915.00 | 1,945.00 | 1,915.00 | 1,920.00 | 1,920.00 | - | 188 |
| Sep 9, 2026 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | -0.26% | 37 |
| Sep 8, 2026 | 1,915.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | - | 69 |
| Sep 7, 2026 | 1,915.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | - | 13 |