Want to see CH:SWTQ full AI Analyst Report?
Schweiter Technologies AG (SWTQ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 348.00 | 350.00 | 342.00 | 343.00 | 343.00 | -2.28% | 1,701 | 1.17 |
| Oct 29, 2026 | 353.00 | 357.50 | 349.50 | 351.00 | 351.00 | -0.43% | 2,520 | 1.75 |
| Oct 28, 2026 | 349.00 | 354.00 | 347.50 | 352.50 | 352.50 | +0.57% | 1,203 | 0.82 |
| Oct 27, 2026 | 359.50 | 359.50 | 348.00 | 350.50 | 350.50 | +0.57% | 1,618 | 1.09 |
| Oct 26, 2026 | 345.50 | 353.00 | 345.50 | 348.50 | 348.50 | +1.90% | 1,561 | 1.03 |
| Oct 23, 2026 | 347.00 | 349.00 | 342.00 | 342.00 | 342.00 | -1.44% | 850 | 0.51 |
| Oct 22, 2026 | 357.50 | 357.50 | 346.00 | 347.00 | 347.00 | -2.39% | 1,254 | 0.75 |
| Oct 21, 2026 | 357.50 | 360.50 | 355.50 | 355.50 | 355.50 | -0.84% | 746 | 0.43 |
| Oct 20, 2026 | 358.50 | 361.50 | 353.00 | 358.50 | 358.50 | +0.14% | 1,690 | 0.99 |
| Oct 19, 2026 | 353.00 | 365.50 | 344.00 | 358.00 | 358.00 | -0.97% | 1,500 | 0.87 |
| Oct 16, 2026 | 366.50 | 369.00 | 361.50 | 361.50 | 361.50 | -1.50% | 519 | 0.30 |
| Oct 15, 2026 | 358.00 | 368.00 | 357.50 | 367.00 | 367.00 | +0.69% | 1,326 | 0.76 |
| Oct 14, 2026 | 361.50 | 370.00 | 361.50 | 364.50 | 364.50 | +0.97% | 2,251 | 1.29 |
| Oct 13, 2026 | 361.50 | 366.00 | 359.50 | 361.00 | 361.00 | +0.28% | 1,616 | 0.92 |
| Oct 12, 2026 | 360.00 | 363.00 | 355.50 | 360.00 | 360.00 | -0.41% | 1,089 | 0.62 |
| Oct 09, 2026 | 363.00 | 369.00 | 361.50 | 361.50 | 361.50 | +0.70% | 1,595 | 0.91 |
| Oct 08, 2026 | 364.00 | 364.00 | 356.00 | 359.00 | 359.00 | -0.83% | 858 | 0.49 |
| Oct 07, 2026 | 364.50 | 368.00 | 360.00 | 362.00 | 362.00 | -1.09% | 932 | 0.53 |
| Oct 06, 2026 | 356.00 | 366.00 | 355.00 | 366.00 | 366.00 | +3.54% | 2,981 | 1.73 |
| Oct 05, 2026 | 352.00 | 360.00 | 349.50 | 353.50 | 353.50 | -1.94% | 1,400 | 0.80 |
| Oct 02, 2026 | 358.50 | 364.00 | 358.00 | 360.50 | 360.50 | -0.28% | 787 | 0.45 |
| Oct 01, 2026 | 365.00 | 366.50 | 358.00 | 361.50 | 361.50 | -2.56% | 1,614 | 0.91 |
| Sep 30, 2026 | 360.00 | 371.00 | 360.00 | 371.00 | 371.00 | +3.06% | 1,333 | 0.75 |
| Sep 29, 2026 | 350.50 | 368.00 | 350.50 | 360.00 | 360.00 | -0.83% | 1,788 | 1.00 |
| Sep 28, 2026 | 366.50 | 370.00 | 356.00 | 363.00 | 363.00 | -0.55% | 2,007 | 1.13 |
| Sep 25, 2026 | 358.50 | 365.00 | 357.50 | 365.00 | 365.00 | +1.96% | 1,367 | 0.77 |
| Sep 24, 2026 | 363.00 | 366.00 | 355.00 | 358.00 | 358.00 | -1.51% | 1,467 | 0.83 |
| Sep 23, 2026 | 365.00 | 368.00 | 360.00 | 363.50 | 363.50 | -0.41% | 1,195 | 0.68 |
| Sep 22, 2026 | 368.00 | 368.00 | 362.00 | 365.00 | 365.00 | +1.39% | 2,665 | 1.53 |
| Sep 21, 2026 | 350.50 | 367.00 | 350.50 | 360.00 | 360.00 | -0.14% | 1,162 | 0.66 |
| Sep 18, 2026 | 357.50 | 364.00 | 356.00 | 360.50 | 360.50 | -0.28% | 2,614 | 1.52 |
| Sep 17, 2026 | 353.50 | 362.50 | 352.50 | 361.50 | 361.50 | +1.54% | 1,266 | 0.73 |
| Sep 16, 2026 | 352.00 | 358.00 | 351.50 | 356.00 | 356.00 | +1.57% | 511 | 0.29 |
| Sep 15, 2026 | 346.50 | 350.50 | 344.50 | 350.50 | 350.50 | +0.29% | 1,034 | 0.59 |
| Sep 14, 2026 | 355.00 | 355.00 | 346.50 | 349.50 | 349.50 | -1.27% | 816 | 0.47 |
| Sep 11, 2026 | 354.00 | 356.00 | 352.50 | 354.00 | 354.00 | +0.57% | 490 | 0.28 |
| Sep 10, 2026 | 350.50 | 356.50 | 350.50 | 352.00 | 352.00 | -0.85% | 282 | 0.16 |
| Sep 09, 2026 | 357.50 | 363.00 | 352.00 | 355.00 | 355.00 | -1.66% | 1,295 | 0.71 |
| Sep 08, 2026 | 363.00 | 364.50 | 354.00 | 361.00 | 361.00 | -0.41% | 1,062 | 0.57 |
| Sep 07, 2026 | 363.00 | 368.00 | 360.00 | 362.50 | 362.50 | -0.82% | 775 | 0.42 |
| Sep 04, 2026 | 362.00 | 365.50 | 357.50 | 365.50 | 365.50 | +0.41% | 1,078 | 0.58 |
| Sep 03, 2026 | 359.00 | 364.00 | 359.00 | 364.00 | 364.00 | +1.82% | 665 | 0.35 |
| Sep 02, 2026 | 350.50 | 365.00 | 350.50 | 357.50 | 357.50 | +0.56% | 1,407 | 0.75 |
| Sep 01, 2026 | 364.50 | 365.00 | 352.50 | 355.50 | 355.50 | -1.25% | 711 | 0.37 |
| Aug 31, 2026 | 356.50 | 361.00 | 356.50 | 360.00 | 360.00 | +0.28% | 2,129 | 1.12 |
| Aug 28, 2026 | 358.00 | 362.00 | 354.00 | 359.00 | 359.00 | +0.00% | 1,366 | 0.72 |
| Aug 27, 2026 | 354.00 | 360.00 | 353.00 | 359.00 | 359.00 | +1.41% | 1,423 | 0.75 |
| Aug 26, 2026 | 355.50 | 357.50 | 350.50 | 354.00 | 354.00 | +0.57% | 1,205 | 0.63 |
| Aug 25, 2026 | 346.00 | 354.00 | 345.50 | 352.00 | 352.00 | +2.18% | 1,241 | 0.64 |
| Aug 24, 2026 | 338.00 | 351.00 | 338.00 | 344.50 | 344.50 | -0.14% | 1,398 | 0.72 |