SW Umwelttechnik Stoiser & Wolschner AG (VIE:SWUT)
Austria · Delayed Price · Currency is EUR 33.00
0.00 (0.00%)
Dec 5, 2025, 1:30 PM CET
VIE:SWUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 268 |
| Dec 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1,246 |
| Dec 2, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | 289 |
| Dec 1, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | 288 |
| Nov 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 140 |
| Nov 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | 95 |
| Nov 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | 508 |
| Nov 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 150 |
| Nov 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | 250 |
| Nov 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | 100 |
| Nov 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 80 |
| Nov 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 15 |
| Nov 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 100 |
| Nov 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 26 |
| Nov 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | 30 |
| Nov 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 125 |
| Nov 4, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 126 |
| Oct 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 45 |
| Oct 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 72 |
| Oct 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 60 |
| Oct 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 316 |
| Oct 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 24 |
| Oct 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -6.25% | 120 |
| Oct 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | 100 |
| Oct 2, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 60 |
| Sep 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 100 |
| Sep 18, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | 92 |
| Sep 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | 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 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 |
| 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 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 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 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 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 292 |
| 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 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 26 |
| Jul 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | 225 |
| Jul 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |