Resonac Holdings Corporation (FRA:SWD)
Germany
· Delayed Price · Currency is EUR 34.20
+0.40 (1.18%)
At close: Dec 5, 2025
Resonac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Dec 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Dec 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Dec 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Nov 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 3.51% | - |
| Nov 27, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 6.88% | - |
| Nov 26, 2025 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 4.58% | 62 |
| Nov 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Nov 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Nov 21, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -8.33% | - |
| Nov 20, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 5.66% | - |
| Nov 19, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -5.92% | - |
| Nov 17, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 3.68% | - |
| Nov 14, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Nov 13, 2025 | 29.20 | 32.60 | 29.20 | 32.60 | 32.60 | -0.61% | 914 |
| Nov 12, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.80% | - |
| Nov 11, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Nov 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Nov 6, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 2.53% | - |
| Nov 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Nov 4, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Nov 3, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Oct 31, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Oct 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 29, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Oct 28, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Oct 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Oct 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.77% | - |
| Oct 23, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Oct 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.20% | - |
| Oct 21, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Oct 20, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Oct 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Oct 14, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 3.14% | 124 |
| Oct 13, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Oct 10, 2025 | 32.80 | 32.80 | 32.40 | 32.40 | 32.40 | -4.14% | 135 |
| Oct 9, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Oct 8, 2025 | 32.60 | 34.20 | 32.60 | 34.20 | 34.20 | 2.40% | 450 |
| Oct 7, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.60% | - |
| Oct 6, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.75% | - |
| Oct 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.90% | - |
| Oct 2, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 5.48% | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Sep 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 29, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.32% | - |
| Sep 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Sep 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Sep 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 2.67% | - |
| Sep 19, 2025 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | -0.66% | 3,360 |
| Sep 18, 2025 | 29.40 | 30.20 | 29.40 | 30.20 | 30.20 | 14.39% | 336 |
| Sep 17, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Sep 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 4.69% | - |
| Sep 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Sep 12, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3.25% | - |
| Sep 11, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 4.24% | - |
| Sep 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Sep 9, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 5.31% | - |
| Sep 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 4.63% | - |
| Sep 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Aug 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Aug 28, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Aug 22, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Aug 20, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 19, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 18, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| Aug 15, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Aug 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 13, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 12, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Aug 11, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Aug 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Aug 6, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Aug 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Aug 4, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Aug 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 31, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Jul 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jul 29, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | - | 403 |
| Jul 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Jul 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Jul 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Jul 23, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jul 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jul 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |