SW Umwelttechnik Stoiser & Wolschner AG (VIE:SWUT)
Austria · Delayed Price · Currency is EUR 39.00
0.00 (0.00%)
Aug 22, 2025, 1:30 PM CET
VIE:SWUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |