SW Umwelttechnik Stoiser & Wolschner AG (VIE:SWUT)
Austria · Delayed Price · Currency is EUR 37.00
0.00 (0.00%)
Jul 31, 2025, 5:55 PM CET
VIE:SWUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 100 |
| Jul 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 52 |
| Jul 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 16, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 15, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Jul 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 250 |
| Jul 11, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 150 |
| Jul 10, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 125 |
| Jul 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 5.56% | 335 |
| Jul 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 81 |
| Jul 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 302 |
| Jul 4, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 1, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 150 |
| Jun 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | 44 |
| Jun 27, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 285 |
| Jun 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 250 |
| Jun 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 95 |
| Jun 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 80 |
| Jun 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jun 13, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 60 |
| Jun 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jun 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | 100 |
| Jun 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Jun 4, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | 14 |
| Jun 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Jun 2, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 30, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 29, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| May 28, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.43% | 286 |
| May 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | 15 |
| May 23, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | 276 |