Warteck Invest AG (SWX:WARN)
Switzerland · Delayed Price · Currency is CHF 1,930.00
+20.00 (1.05%)
Oct 23, 2026, 5:30 PM CEST
Warteck Invest AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,915.00 | 1,935.00 | 1,900.00 | 1,930.00 | 1,930.00 | 1.05% | 601 |
| 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 |
| Sep 4, 2026 | 1,910.00 | 1,925.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.26% | 51 |
| Sep 3, 2026 | 1,910.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | -0.26% | 100 |
| Sep 2, 2026 | 1,920.00 | 1,925.00 | 1,910.00 | 1,925.00 | 1,925.00 | 0.26% | 111 |
| Sep 1, 2026 | 1,910.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | -0.26% | 49 |
| Aug 31, 2026 | 1,925.00 | 1,925.00 | 1,905.00 | 1,925.00 | 1,925.00 | -0.26% | 101 |
| Aug 28, 2026 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.26% | 73 |
| Aug 27, 2026 | 1,925.00 | 1,930.00 | 1,910.00 | 1,925.00 | 1,925.00 | - | 156 |
| Aug 26, 2026 | 1,905.00 | 1,930.00 | 1,905.00 | 1,925.00 | 1,925.00 | 0.26% | 145 |
| Aug 25, 2026 | 1,910.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,920.00 | 0.52% | 306 |
| Aug 24, 2026 | 1,910.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.26% | 53 |
| Aug 21, 2026 | 1,915.00 | 1,915.00 | 1,905.00 | 1,905.00 | 1,905.00 | -0.26% | 60 |
| Aug 20, 2026 | 1,920.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.26% | 127 |
| Aug 19, 2026 | 1,920.00 | 1,920.00 | 1,905.00 | 1,915.00 | 1,915.00 | - | 47 |
| Aug 18, 2026 | 1,910.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | -0.26% | 100 |
| Aug 17, 2026 | 1,920.00 | 1,930.00 | 1,905.00 | 1,920.00 | 1,920.00 | - | 250 |