SW Umwelttechnik Stoiser & Wolschner AG (VIE:SWUT)
Austria · Delayed Price · Currency is EUR 37.00
-0.20 (-0.54%)
Sep 17, 2026, 5:53 PM CET
VIE:SWUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | 81 |
| Sep 16, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | 189 |
| Sep 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 210 |
| Sep 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | 99 |
| Sep 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.58% | 100 |
| Sep 9, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 1 |
| Sep 8, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 68 |
| Sep 7, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | 350 |
| Sep 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | 330 |
| Sep 3, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | 40 |
| Aug 25, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.17% | 47 |
| Aug 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.08% | 270 |
| Aug 17, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | 75 |
| Aug 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | 30 |
| Aug 12, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.01% | 100 |
| Aug 3, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | 30 |
| Jul 21, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 2 |
| Jul 13, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 8.11% | 220 |
| Jul 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2 |
| Jul 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 40 |
| Jul 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 77 |
| Jul 1, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 76 |
| Jun 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 72 |
| Jun 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -7.04% | 40 |
| Jun 16, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 21 |
| Jun 15, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 7.57% | 192 |
| Jun 12, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.63% | 55 |
| Jun 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -5.00% | 35 |
| Jun 1, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5.26% | 200 |
| May 29, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 70 |
| May 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 48 |
| May 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2 |
| May 19, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 60 |
| May 18, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.56% | 60 |
| May 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 165 |
| May 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.10% | 2 |
| May 6, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.70 | - | 116 |
| May 4, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.70 | - | 90 |
| Apr 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.70 | -2.50% | 4 |
| Apr 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.67 | - | 230 |
| Apr 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.67 | - | 222 |
| Apr 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.67 | 5.26% | 211 |
| Apr 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.73 | 4.40% | 39 |
| Apr 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.19 | 1.11% | 164 |
| Apr 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 34.80 | 1.12% | 279 |
| Apr 17, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.41 | 0.56% | 14 |
| Apr 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.22 | 4.73% | 49 |
| Apr 14, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 32.67 | -3.43% | 800 |
| Apr 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.83 | 6.06% | 384 |
| Mar 31, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.90 | - | 250 |