Schweiter Technologies AG (SWX:SWTQ)
Switzerland
· Delayed Price · Currency is CHF 268.50
-0.50 (-0.19%)
Dec 5, 2025, 5:30 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 268.00 | 271.50 | 267.50 | 268.00 | - | -0.37% | 1,105 |
| 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 |
| Oct 9, 2025 | 278.50 | 278.50 | 273.50 | 275.50 | 275.50 | -0.36% | 2,271 |
| Oct 8, 2025 | 275.50 | 279.50 | 275.00 | 276.50 | 276.50 | 0.18% | 2,632 |
| Oct 7, 2025 | 278.00 | 280.50 | 276.00 | 276.00 | 276.00 | -1.43% | 2,933 |
| Oct 6, 2025 | 276.50 | 283.50 | 272.00 | 280.00 | 280.00 | 0.36% | 5,475 |
| Oct 3, 2025 | 279.00 | 279.50 | 274.50 | 279.00 | 279.00 | 0.18% | 4,578 |
| Oct 2, 2025 | 280.00 | 282.50 | 276.00 | 278.50 | 278.50 | -0.18% | 2,922 |
| Oct 1, 2025 | 287.00 | 287.00 | 278.50 | 279.00 | 279.00 | -3.13% | 4,576 |
| Sep 30, 2025 | 286.50 | 290.00 | 285.00 | 288.00 | 288.00 | - | 4,161 |
| Sep 29, 2025 | 290.50 | 291.50 | 286.50 | 288.00 | 288.00 | -1.20% | 3,273 |
| Sep 26, 2025 | 293.00 | 297.50 | 290.50 | 291.50 | 291.50 | -0.68% | 1,558 |
| Sep 25, 2025 | 298.00 | 298.00 | 290.50 | 293.50 | 293.50 | -1.84% | 1,760 |
| Sep 24, 2025 | 301.00 | 301.00 | 297.50 | 299.00 | 299.00 | -0.99% | 3,220 |
| Sep 23, 2025 | 305.50 | 307.50 | 300.00 | 302.00 | 302.00 | -1.15% | 3,950 |
| Sep 22, 2025 | 312.00 | 312.00 | 305.00 | 305.50 | 305.50 | -1.93% | 2,239 |
| Sep 19, 2025 | 313.50 | 319.00 | 311.00 | 311.50 | 311.50 | -0.16% | 4,583 |
| Sep 18, 2025 | 311.00 | 318.00 | 310.50 | 312.00 | 312.00 | 0.65% | 2,293 |
| Sep 17, 2025 | 305.00 | 314.00 | 304.50 | 310.00 | 310.00 | 1.64% | 2,854 |
| Sep 16, 2025 | 303.00 | 306.50 | 302.00 | 305.00 | 305.00 | 0.66% | 2,735 |
| Sep 15, 2025 | 309.00 | 310.00 | 301.00 | 303.00 | 303.00 | -2.26% | 6,522 |
| Sep 12, 2025 | 314.00 | 314.50 | 309.00 | 310.00 | 310.00 | -0.96% | 1,302 |
| Sep 11, 2025 | 313.50 | 315.50 | 310.50 | 313.00 | 313.00 | -0.16% | 12,480 |
| Sep 10, 2025 | 316.00 | 319.50 | 310.00 | 313.50 | 313.50 | -0.48% | 11,778 |
| Sep 9, 2025 | 317.50 | 321.50 | 314.50 | 315.00 | 315.00 | -0.79% | 1,251 |
| Sep 8, 2025 | 315.50 | 320.00 | 315.50 | 317.50 | 317.50 | -0.31% | 862 |
| Sep 5, 2025 | 320.50 | 322.50 | 315.00 | 318.50 | 318.50 | -0.31% | 1,306 |
| Sep 4, 2025 | 314.50 | 322.00 | 314.00 | 319.50 | 319.50 | 1.91% | 1,340 |
| Sep 3, 2025 | 312.50 | 314.50 | 310.00 | 313.50 | 313.50 | 0.32% | 3,388 |
| Sep 2, 2025 | 319.00 | 321.00 | 311.00 | 312.50 | 312.50 | -2.50% | 3,524 |
| Sep 1, 2025 | 313.50 | 321.00 | 307.50 | 320.50 | 320.50 | 1.91% | 3,777 |
| Aug 29, 2025 | 324.50 | 324.50 | 314.50 | 314.50 | 314.50 | -2.48% | 1,569 |
| Aug 28, 2025 | 319.00 | 325.00 | 318.00 | 322.50 | 322.50 | 0.94% | 2,070 |
| Aug 27, 2025 | 321.00 | 322.50 | 317.00 | 319.50 | 319.50 | -0.93% | 3,233 |
| Aug 26, 2025 | 328.00 | 328.00 | 321.00 | 322.50 | 322.50 | -1.38% | 1,954 |
| Aug 25, 2025 | 326.00 | 330.50 | 326.00 | 327.00 | 327.00 | 0.31% | 1,670 |
| Aug 22, 2025 | 321.00 | 326.00 | 320.00 | 326.00 | 326.00 | 1.24% | 1,969 |
| Aug 21, 2025 | 329.50 | 329.50 | 321.00 | 322.00 | 322.00 | -2.42% | 6,064 |
| Aug 20, 2025 | 331.50 | 334.50 | 327.00 | 330.00 | 330.00 | -2.37% | 2,834 |
| Aug 19, 2025 | 332.50 | 339.00 | 332.50 | 338.00 | 338.00 | 1.96% | 3,428 |
| Aug 18, 2025 | 335.50 | 339.50 | 330.00 | 331.50 | 331.50 | -0.60% | 1,439 |
| Aug 15, 2025 | 338.00 | 338.00 | 331.00 | 333.50 | 333.50 | -2.34% | 2,671 |
| Aug 14, 2025 | 342.00 | 349.50 | 338.00 | 341.50 | 341.50 | 0.74% | 4,349 |
| Aug 13, 2025 | 344.50 | 344.50 | 333.00 | 339.00 | 339.00 | -2.02% | 7,194 |
| Aug 12, 2025 | 344.00 | 348.00 | 338.00 | 346.00 | 346.00 | 0.87% | 3,456 |
| Aug 11, 2025 | 357.50 | 357.50 | 341.00 | 343.00 | 343.00 | -3.11% | 1,312 |
| Aug 8, 2025 | 355.00 | 355.00 | 346.50 | 354.00 | 354.00 | -0.14% | 1,123 |
| Aug 7, 2025 | 349.00 | 359.00 | 349.00 | 354.50 | 354.50 | 1.29% | 1,634 |
| Aug 6, 2025 | 360.00 | 360.00 | 348.00 | 350.00 | 350.00 | -3.05% | 1,892 |
| Aug 5, 2025 | 373.00 | 373.00 | 360.00 | 361.00 | 361.00 | -3.48% | 1,659 |
| Aug 4, 2025 | 374.00 | 381.00 | 373.00 | 374.00 | 374.00 | -1.19% | 2,091 |
| Jul 31, 2025 | 380.00 | 387.50 | 375.00 | 378.50 | 378.50 | -0.92% | 2,295 |
| Jul 30, 2025 | 387.50 | 388.00 | 382.00 | 382.00 | 382.00 | -0.13% | 820 |
| Jul 29, 2025 | 383.50 | 389.50 | 382.50 | 382.50 | 382.50 | -0.26% | 655 |
| Jul 28, 2025 | 390.00 | 390.50 | 383.50 | 383.50 | 383.50 | -1.67% | 1,085 |
| Jul 25, 2025 | 390.50 | 395.00 | 375.00 | 390.00 | 390.00 | -5.22% | 4,909 |
| Jul 24, 2025 | 419.00 | 420.00 | 407.50 | 411.50 | 411.50 | -0.12% | 1,027 |
| Jul 23, 2025 | 406.00 | 420.00 | 406.00 | 412.00 | 412.00 | 2.11% | 1,236 |
| Jul 22, 2025 | 401.50 | 409.50 | 398.50 | 403.50 | 403.50 | -0.86% | 839 |
| Jul 21, 2025 | 408.50 | 414.00 | 400.50 | 407.00 | 407.00 | -0.49% | 947 |
| Jul 18, 2025 | 424.50 | 424.50 | 409.00 | 409.00 | 409.00 | -1.33% | 519 |