SW Umwelttechnik Stoiser & Wolschner AG (VIE:SWUT)
Austria · Delayed Price · Currency is EUR 35.40
0.00 (0.00%)
Oct 2, 2025, 5:54 PM CET
VIE:SWUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 60 |
| Oct 1, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 29, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 25, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 100 |
| Sep 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 22, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 92 |
| Sep 17, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Sep 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 20 |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Sep 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 19 |
| Sep 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 478 |
| Sep 8, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | 202 |
| Sep 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -4.86% | 75 |
| Sep 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 75 |
| Sep 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 315 |
| Sep 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 78 |
| Aug 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 50 |
| Aug 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Aug 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 20 |
| Aug 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 2 |
| Aug 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 878 |
| Aug 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 7.95% | 494 |
| Aug 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 14, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 13, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | 29 |
| Aug 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 50 |
| Aug 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 50 |
| Aug 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 292 |
| Aug 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 31, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 30 |
| Jul 30, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 297 |
| Jul 29, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 50 |
| Jul 28, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 25, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |