Schweiter Technologies AG (SWX:SWTQ)
Switzerland
· Delayed Price · Currency is CHF 257.00
-3.50 (-1.34%)
Mar 6, 2026, 5:31 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 251.50 | 258.00 | 251.50 | 256.50 | - | -1.54% | 564 |
| Mar 5, 2026 | 251.50 | 267.50 | 246.50 | 260.50 | 260.50 | 6.33% | 4,410 |
| Mar 4, 2026 | 245.50 | 247.50 | 241.50 | 245.00 | 245.00 | -0.20% | 4,463 |
| Mar 3, 2026 | 254.50 | 254.50 | 242.50 | 245.50 | 245.50 | -3.54% | 4,922 |
| Mar 2, 2026 | 255.00 | 264.50 | 248.00 | 254.50 | 254.50 | -2.49% | 5,043 |
| Feb 27, 2026 | 256.50 | 261.50 | 248.50 | 261.00 | 261.00 | 2.15% | 9,005 |
| Feb 26, 2026 | 259.00 | 259.00 | 252.00 | 255.50 | 255.50 | -0.97% | 3,108 |
| Feb 25, 2026 | 261.00 | 261.00 | 254.00 | 258.00 | 258.00 | -0.19% | 2,193 |
| Feb 24, 2026 | 254.00 | 262.50 | 254.00 | 258.50 | 258.50 | 0.58% | 2,715 |
| Feb 23, 2026 | 261.50 | 261.50 | 253.50 | 257.00 | 257.00 | -1.72% | 1,691 |
| Feb 20, 2026 | 262.50 | 265.00 | 260.50 | 261.50 | 261.50 | -0.57% | 1,317 |
| Feb 19, 2026 | 274.00 | 274.00 | 262.50 | 263.00 | 263.00 | -2.23% | 2,167 |
| Feb 18, 2026 | 268.00 | 270.50 | 264.50 | 269.00 | 269.00 | 0.94% | 1,831 |
| Feb 17, 2026 | 270.50 | 271.50 | 264.50 | 266.50 | 266.50 | -1.84% | 1,373 |
| Feb 16, 2026 | 277.00 | 277.00 | 269.00 | 271.50 | 271.50 | -1.45% | 1,425 |
| Feb 13, 2026 | 272.00 | 277.00 | 267.00 | 275.50 | 275.50 | 2.23% | 2,147 |
| Feb 12, 2026 | 275.00 | 277.50 | 269.50 | 269.50 | 269.50 | -2.00% | 2,567 |
| Feb 11, 2026 | 278.50 | 278.50 | 272.00 | 275.00 | 275.00 | -0.72% | 1,345 |
| Feb 10, 2026 | 275.50 | 278.50 | 274.00 | 277.00 | 277.00 | 1.28% | 1,627 |
| Feb 9, 2026 | 271.50 | 275.50 | 270.00 | 273.50 | 273.50 | 1.11% | 3,031 |
| Feb 6, 2026 | 264.50 | 271.50 | 260.50 | 270.50 | 270.50 | 2.27% | 3,349 |
| Feb 5, 2026 | 270.00 | 270.00 | 261.50 | 264.50 | 264.50 | -1.67% | 2,291 |
| Feb 4, 2026 | 258.00 | 270.00 | 256.00 | 269.00 | 269.00 | 5.08% | 2,771 |
| Feb 3, 2026 | 256.50 | 259.50 | 252.50 | 256.00 | 256.00 | 0.20% | 3,102 |
| Feb 2, 2026 | 250.50 | 256.50 | 248.50 | 255.50 | 255.50 | 1.39% | 2,580 |
| Jan 30, 2026 | 252.50 | 253.50 | 248.50 | 252.00 | 252.00 | 0.40% | 3,005 |
| Jan 29, 2026 | 255.00 | 256.50 | 249.50 | 251.00 | 251.00 | -0.79% | 1,486 |
| Jan 28, 2026 | 254.50 | 258.00 | 253.00 | 253.00 | 253.00 | -0.20% | 1,877 |
| Jan 27, 2026 | 255.50 | 255.50 | 251.00 | 253.50 | 253.50 | 0.60% | 1,560 |
| Jan 26, 2026 | 255.00 | 255.50 | 248.50 | 252.00 | 252.00 | -0.98% | 5,351 |
| Jan 23, 2026 | 250.00 | 254.50 | 248.00 | 254.50 | 254.50 | 0.79% | 2,971 |
| Jan 22, 2026 | 242.00 | 253.00 | 242.00 | 252.50 | 252.50 | 4.55% | 16,886 |
| Jan 21, 2026 | 237.50 | 241.50 | 236.50 | 241.50 | 241.50 | 0.84% | 2,835 |
| Jan 20, 2026 | 242.00 | 242.00 | 235.50 | 239.50 | 239.50 | -1.24% | 4,136 |
| Jan 19, 2026 | 244.00 | 250.00 | 242.00 | 242.50 | 242.50 | -2.02% | 3,116 |
| Jan 16, 2026 | 246.00 | 249.50 | 240.00 | 247.50 | 247.50 | 1.02% | 5,479 |
| Jan 15, 2026 | 239.00 | 245.50 | 238.00 | 245.00 | 245.00 | 2.73% | 5,425 |
| Jan 14, 2026 | 241.50 | 241.50 | 234.50 | 238.50 | 238.50 | -0.63% | 7,956 |
| Jan 13, 2026 | 246.00 | 246.00 | 238.50 | 240.00 | 240.00 | -2.04% | 6,564 |
| Jan 12, 2026 | 255.00 | 255.50 | 244.50 | 245.00 | 245.00 | -4.30% | 5,615 |
| Jan 9, 2026 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 0.39% | 2,129 |
| Jan 8, 2026 | 256.00 | 259.50 | 249.00 | 255.00 | 255.00 | -1.54% | 3,900 |
| Jan 7, 2026 | 257.00 | 259.00 | 252.50 | 259.00 | 259.00 | 1.17% | 2,753 |
| Jan 6, 2026 | 250.00 | 256.00 | 248.00 | 256.00 | 256.00 | 3.23% | 4,499 |
| Jan 5, 2026 | 255.50 | 257.50 | 235.50 | 248.00 | 248.00 | -1.98% | 11,181 |
| Dec 30, 2025 | 249.00 | 253.00 | 248.50 | 253.00 | 253.00 | 1.61% | 1,963 |
| Dec 29, 2025 | 250.00 | 252.50 | 247.50 | 249.00 | 249.00 | - | 4,056 |
| Dec 23, 2025 | 252.00 | 252.50 | 246.50 | 249.00 | 249.00 | -0.80% | 10,052 |
| Dec 22, 2025 | 250.00 | 252.50 | 245.00 | 251.00 | 251.00 | 0.40% | 8,207 |
| Dec 19, 2025 | 266.00 | 266.00 | 247.00 | 250.00 | 250.00 | -8.93% | 23,263 |
| Dec 18, 2025 | 271.00 | 276.00 | 271.00 | 274.50 | 274.50 | 1.10% | 6,096 |
| Dec 17, 2025 | 266.50 | 274.50 | 266.50 | 271.50 | 271.50 | 1.50% | 4,999 |
| Dec 16, 2025 | 248.00 | 269.50 | 248.00 | 267.50 | 267.50 | 7.86% | 6,189 |
| Dec 15, 2025 | 252.00 | 257.50 | 238.00 | 248.00 | 248.00 | -10.79% | 20,581 |
| Dec 12, 2025 | 273.00 | 281.00 | 273.00 | 278.00 | 278.00 | 1.83% | 2,582 |
| Dec 11, 2025 | 265.00 | 276.00 | 265.00 | 273.00 | 273.00 | 3.21% | 3,646 |
| Dec 10, 2025 | 273.50 | 273.50 | 264.50 | 264.50 | 264.50 | -2.22% | 1,812 |
| Dec 9, 2025 | 261.00 | 270.50 | 261.00 | 270.50 | 270.50 | 1.12% | 2,277 |
| Dec 8, 2025 | 273.50 | 273.50 | 266.50 | 267.50 | 267.50 | -0.37% | 2,876 |
| Dec 5, 2025 | 268.00 | 271.50 | 267.00 | 268.50 | 268.50 | -0.19% | 3,103 |
| Dec 4, 2025 | 264.50 | 269.50 | 264.50 | 269.00 | 269.00 | 1.51% | 2,963 |
| Dec 3, 2025 | 262.50 | 266.50 | 260.50 | 265.00 | 265.00 | 0.76% | 2,310 |
| Dec 2, 2025 | 265.00 | 265.00 | 258.50 | 263.00 | 263.00 | - | 2,460 |
| Dec 1, 2025 | 260.50 | 268.00 | 259.00 | 263.00 | 263.00 | - | 1,967 |
| Nov 28, 2025 | 254.50 | 263.00 | 254.50 | 263.00 | 263.00 | 2.94% | 3,736 |
| Nov 27, 2025 | 251.00 | 263.00 | 251.00 | 255.50 | 255.50 | -4.66% | 8,439 |
| Nov 26, 2025 | 269.50 | 272.00 | 265.50 | 268.00 | 268.00 | -1.83% | 4,842 |
| Nov 25, 2025 | 262.50 | 273.00 | 258.00 | 273.00 | 273.00 | 6.02% | 14,508 |
| Nov 24, 2025 | 251.50 | 262.50 | 250.00 | 257.50 | 257.50 | 2.39% | 37,981 |
| Nov 21, 2025 | 250.00 | 252.50 | 247.00 | 251.50 | 251.50 | -0.20% | 7,009 |
| Nov 20, 2025 | 252.00 | 255.00 | 250.00 | 252.00 | 252.00 | - | 3,790 |
| Nov 19, 2025 | 251.50 | 256.00 | 250.50 | 252.00 | 252.00 | 0.60% | 2,638 |
| Nov 18, 2025 | 257.00 | 257.00 | 249.50 | 250.50 | 250.50 | -2.53% | 3,820 |
| Nov 17, 2025 | 260.00 | 260.50 | 257.00 | 257.00 | 257.00 | -1.15% | 1,750 |
| Nov 14, 2025 | 260.50 | 261.50 | 256.00 | 260.00 | 260.00 | -0.57% | 3,196 |
| Nov 13, 2025 | 265.00 | 267.00 | 261.50 | 261.50 | 261.50 | -1.13% | 25,568 |
| Nov 12, 2025 | 265.00 | 266.00 | 261.00 | 264.50 | 264.50 | - | 2,337 |
| Nov 11, 2025 | 265.00 | 265.00 | 259.00 | 264.50 | 264.50 | 0.57% | 2,574 |
| Nov 10, 2025 | 263.00 | 267.00 | 261.50 | 263.00 | 263.00 | 1.35% | 1,594 |
| Nov 7, 2025 | 265.00 | 265.00 | 257.00 | 259.50 | 259.50 | 0.39% | 2,286 |
| Nov 6, 2025 | 265.50 | 265.50 | 257.50 | 258.50 | 258.50 | -2.08% | 3,401 |
| Nov 5, 2025 | 260.50 | 265.50 | 259.00 | 264.00 | 264.00 | 2.72% | 2,807 |
| Nov 4, 2025 | 270.00 | 270.00 | 257.00 | 257.00 | 257.00 | -4.81% | 4,576 |
| Nov 3, 2025 | 277.00 | 277.00 | 270.00 | 270.00 | 270.00 | -2.53% | 2,754 |
| Oct 31, 2025 | 280.00 | 280.50 | 277.00 | 277.00 | 277.00 | -1.25% | 2,266 |
| Oct 30, 2025 | 283.00 | 283.00 | 278.00 | 280.50 | 280.50 | -0.71% | 2,610 |
| Oct 29, 2025 | 288.00 | 290.50 | 280.50 | 282.50 | 282.50 | -1.22% | 2,069 |
| Oct 28, 2025 | 292.00 | 294.00 | 285.50 | 286.00 | 286.00 | -1.55% | 4,753 |
| Oct 27, 2025 | 287.50 | 298.00 | 287.50 | 290.50 | 290.50 | 1.93% | 7,609 |
| Oct 24, 2025 | 282.00 | 289.00 | 282.00 | 285.00 | 285.00 | 1.06% | 5,093 |
| Oct 23, 2025 | 276.50 | 283.00 | 276.50 | 282.00 | 282.00 | 2.36% | 8,636 |
| Oct 22, 2025 | 272.50 | 276.00 | 270.00 | 275.50 | 275.50 | 1.10% | 4,666 |
| Oct 21, 2025 | 270.00 | 274.50 | 267.00 | 272.50 | 272.50 | 1.68% | 4,274 |
| Oct 20, 2025 | 265.00 | 272.50 | 263.00 | 268.00 | 268.00 | 1.90% | 4,534 |
| Oct 17, 2025 | 261.50 | 265.00 | 255.00 | 263.00 | 263.00 | -0.75% | 5,414 |
| Oct 16, 2025 | 265.50 | 268.00 | 261.50 | 265.00 | 265.00 | -0.75% | 5,033 |
| Oct 15, 2025 | 266.50 | 267.50 | 265.00 | 267.00 | 267.00 | 1.33% | 2,994 |
| Oct 14, 2025 | 266.50 | 266.50 | 262.50 | 263.50 | 263.50 | -1.13% | 2,415 |
| Oct 13, 2025 | 270.00 | 270.00 | 265.00 | 266.50 | 266.50 | -0.74% | 2,033 |
| Oct 10, 2025 | 275.50 | 275.50 | 268.50 | 268.50 | 268.50 | -2.54% | 4,329 |