Schweiter Technologies AG (SWX:SWTQ)
Switzerland
· Delayed Price · Currency is CHF 270.00
-4.00 (-1.46%)
Apr 28, 2026, 5:30 PM CET
Schweiter Technologies AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 270.00 | 273.00 | 270.00 | 273.00 | - | -0.36% | 377 |
| Apr 27, 2026 | 271.00 | 275.50 | 270.00 | 274.00 | 274.00 | 0.18% | 1,599 |
| Apr 24, 2026 | 270.00 | 275.00 | 268.00 | 273.50 | 273.50 | 0.92% | 3,006 |
| Apr 23, 2026 | 269.00 | 272.50 | 269.00 | 271.00 | 271.00 | 0.93% | 1,273 |
| Apr 22, 2026 | 276.00 | 276.00 | 268.50 | 268.50 | 268.50 | -1.83% | 3,371 |
| Apr 21, 2026 | 271.00 | 278.00 | 270.50 | 273.50 | 273.50 | -0.55% | 2,435 |
| Apr 20, 2026 | 280.00 | 280.00 | 270.50 | 275.00 | 275.00 | -2.65% | 2,005 |
| Apr 17, 2026 | 280.50 | 285.50 | 280.50 | 282.50 | 282.50 | 1.07% | 1,703 |
| Apr 16, 2026 | 277.00 | 280.50 | 276.00 | 279.50 | 279.50 | 0.90% | 3,704 |
| Apr 15, 2026 | 280.00 | 284.50 | 277.00 | 277.00 | 277.00 | -0.18% | 3,622 |
| Apr 14, 2026 | 275.50 | 283.00 | 275.50 | 277.50 | 277.50 | 2.21% | 1,282 |
| Apr 13, 2026 | 273.50 | 276.00 | 266.50 | 271.50 | 271.50 | -4.74% | 2,393 |
| Apr 10, 2026 | 278.00 | 290.50 | 278.00 | 285.00 | 270.00 | 1.60% | 2,382 |
| Apr 9, 2026 | 280.00 | 280.50 | 275.50 | 280.50 | 265.74 | 0.54% | 1,860 |
| Apr 8, 2026 | 288.50 | 290.00 | 279.00 | 279.00 | 264.32 | 1.27% | 2,493 |
| Apr 7, 2026 | 285.00 | 287.00 | 274.00 | 275.50 | 261.00 | -2.13% | 2,052 |
| Apr 2, 2026 | 285.50 | 289.50 | 279.00 | 281.50 | 266.68 | -1.75% | 2,820 |
| Apr 1, 2026 | 284.50 | 290.50 | 284.50 | 286.50 | 271.42 | -0.52% | 2,282 |
| Mar 31, 2026 | 286.00 | 295.00 | 286.00 | 288.00 | 272.84 | 0.70% | 2,194 |
| Mar 30, 2026 | 288.50 | 288.50 | 283.00 | 286.00 | 270.95 | 0.18% | 1,708 |
| Mar 27, 2026 | 290.00 | 290.00 | 282.50 | 285.50 | 270.47 | -1.21% | 2,359 |
| Mar 26, 2026 | 287.00 | 295.00 | 284.00 | 289.00 | 273.79 | 1.40% | 1,912 |
| Mar 25, 2026 | 280.00 | 290.00 | 280.00 | 285.00 | 270.00 | 1.42% | 3,958 |
| Mar 24, 2026 | 276.50 | 282.50 | 270.50 | 281.00 | 266.21 | 2.93% | 2,895 |
| Mar 23, 2026 | 266.50 | 277.00 | 262.50 | 273.00 | 258.63 | 1.11% | 3,115 |
| Mar 20, 2026 | 256.00 | 272.50 | 255.00 | 270.00 | 255.79 | 4.85% | 36,917 |
| Mar 19, 2026 | 259.50 | 261.50 | 255.50 | 257.50 | 243.95 | -1.34% | 2,221 |
| Mar 18, 2026 | 266.00 | 268.50 | 259.50 | 261.00 | 247.26 | -2.06% | 2,050 |
| Mar 17, 2026 | 261.00 | 268.00 | 257.50 | 266.50 | 252.47 | 1.91% | 3,763 |
| Mar 16, 2026 | 265.00 | 265.00 | 261.00 | 261.50 | 247.74 | -0.57% | 1,661 |
| Mar 13, 2026 | 268.50 | 268.50 | 261.50 | 263.00 | 249.16 | -1.87% | 2,064 |
| Mar 12, 2026 | 266.00 | 271.50 | 265.00 | 268.00 | 253.89 | -0.92% | 1,820 |
| Mar 11, 2026 | 266.50 | 272.00 | 259.00 | 270.50 | 256.26 | 2.46% | 2,568 |
| Mar 10, 2026 | 259.50 | 266.50 | 257.00 | 264.00 | 250.11 | 3.13% | 4,450 |
| Mar 9, 2026 | 252.00 | 258.00 | 247.00 | 256.00 | 242.53 | -0.39% | 3,997 |
| Mar 6, 2026 | 251.50 | 259.00 | 251.50 | 257.00 | 243.47 | -1.34% | 3,395 |
| Mar 5, 2026 | 251.50 | 267.50 | 246.50 | 260.50 | 246.79 | 6.33% | 4,410 |
| Mar 4, 2026 | 245.50 | 247.50 | 241.50 | 245.00 | 232.11 | -0.20% | 4,463 |
| Mar 3, 2026 | 254.50 | 254.50 | 242.50 | 245.50 | 232.58 | -3.54% | 4,922 |
| Mar 2, 2026 | 255.00 | 264.50 | 248.00 | 254.50 | 241.11 | -2.49% | 5,043 |
| Feb 27, 2026 | 256.50 | 261.50 | 248.50 | 261.00 | 247.26 | 2.15% | 9,005 |
| Feb 26, 2026 | 259.00 | 259.00 | 252.00 | 255.50 | 242.05 | -0.97% | 3,108 |
| Feb 25, 2026 | 261.00 | 261.00 | 254.00 | 258.00 | 244.42 | -0.19% | 2,193 |
| Feb 24, 2026 | 254.00 | 262.50 | 254.00 | 258.50 | 244.89 | 0.58% | 2,715 |
| Feb 23, 2026 | 261.50 | 261.50 | 253.50 | 257.00 | 243.47 | -1.72% | 1,691 |
| Feb 20, 2026 | 262.50 | 265.00 | 260.50 | 261.50 | 247.74 | -0.57% | 1,317 |
| Feb 19, 2026 | 274.00 | 274.00 | 262.50 | 263.00 | 249.16 | -2.23% | 2,167 |
| Feb 18, 2026 | 268.00 | 270.50 | 264.50 | 269.00 | 254.84 | 0.94% | 1,831 |
| Feb 17, 2026 | 270.50 | 271.50 | 264.50 | 266.50 | 252.47 | -1.84% | 1,373 |
| Feb 16, 2026 | 277.00 | 277.00 | 269.00 | 271.50 | 257.21 | -1.45% | 1,425 |
| Feb 13, 2026 | 272.00 | 277.00 | 267.00 | 275.50 | 261.00 | 2.23% | 2,147 |
| Feb 12, 2026 | 275.00 | 277.50 | 269.50 | 269.50 | 255.32 | -2.00% | 2,567 |
| Feb 11, 2026 | 278.50 | 278.50 | 272.00 | 275.00 | 260.53 | -0.72% | 1,345 |
| Feb 10, 2026 | 275.50 | 278.50 | 274.00 | 277.00 | 262.42 | 1.28% | 1,627 |
| Feb 9, 2026 | 271.50 | 275.50 | 270.00 | 273.50 | 259.11 | 1.11% | 3,031 |
| Feb 6, 2026 | 264.50 | 271.50 | 260.50 | 270.50 | 256.26 | 2.27% | 3,349 |
| Feb 5, 2026 | 270.00 | 270.00 | 261.50 | 264.50 | 250.58 | -1.67% | 2,291 |
| Feb 4, 2026 | 258.00 | 270.00 | 256.00 | 269.00 | 254.84 | 5.08% | 2,771 |
| Feb 3, 2026 | 256.50 | 259.50 | 252.50 | 256.00 | 242.53 | 0.20% | 3,102 |
| Feb 2, 2026 | 250.50 | 256.50 | 248.50 | 255.50 | 242.05 | 1.39% | 2,580 |
| Jan 30, 2026 | 252.50 | 253.50 | 248.50 | 252.00 | 238.74 | 0.40% | 3,005 |
| Jan 29, 2026 | 255.00 | 256.50 | 249.50 | 251.00 | 237.79 | -0.79% | 1,486 |
| Jan 28, 2026 | 254.50 | 258.00 | 253.00 | 253.00 | 239.68 | -0.20% | 1,877 |
| Jan 27, 2026 | 255.50 | 255.50 | 251.00 | 253.50 | 240.16 | 0.60% | 1,560 |
| Jan 26, 2026 | 255.00 | 255.50 | 248.50 | 252.00 | 238.74 | -0.98% | 5,351 |
| Jan 23, 2026 | 250.00 | 254.50 | 248.00 | 254.50 | 241.11 | 0.79% | 2,971 |
| Jan 22, 2026 | 242.00 | 253.00 | 242.00 | 252.50 | 239.21 | 4.55% | 16,886 |
| Jan 21, 2026 | 237.50 | 241.50 | 236.50 | 241.50 | 228.79 | 0.84% | 2,835 |
| Jan 20, 2026 | 242.00 | 242.00 | 235.50 | 239.50 | 226.89 | -1.24% | 4,136 |
| Jan 19, 2026 | 244.00 | 250.00 | 242.00 | 242.50 | 229.74 | -2.02% | 3,116 |
| Jan 16, 2026 | 246.00 | 249.50 | 240.00 | 247.50 | 234.47 | 1.02% | 5,479 |
| Jan 15, 2026 | 239.00 | 245.50 | 238.00 | 245.00 | 232.11 | 2.73% | 5,425 |
| Jan 14, 2026 | 241.50 | 241.50 | 234.50 | 238.50 | 225.95 | -0.63% | 7,956 |
| Jan 13, 2026 | 246.00 | 246.00 | 238.50 | 240.00 | 227.37 | -2.04% | 6,564 |
| Jan 12, 2026 | 255.00 | 255.50 | 244.50 | 245.00 | 232.11 | -4.30% | 5,615 |
| Jan 9, 2026 | 254.00 | 258.00 | 254.00 | 256.00 | 242.53 | 0.39% | 2,129 |
| Jan 8, 2026 | 256.00 | 259.50 | 249.00 | 255.00 | 241.58 | -1.54% | 3,900 |
| Jan 7, 2026 | 257.00 | 259.00 | 252.50 | 259.00 | 245.37 | 1.17% | 2,753 |
| Jan 6, 2026 | 250.00 | 256.00 | 248.00 | 256.00 | 242.53 | 3.23% | 4,499 |
| Jan 5, 2026 | 255.50 | 257.50 | 235.50 | 248.00 | 234.95 | -1.98% | 11,181 |
| Dec 30, 2025 | 249.00 | 253.00 | 248.50 | 253.00 | 239.68 | 1.61% | 1,963 |
| Dec 29, 2025 | 250.00 | 252.50 | 247.50 | 249.00 | 235.89 | - | 4,056 |
| Dec 23, 2025 | 252.00 | 252.50 | 246.50 | 249.00 | 235.89 | -0.80% | 10,052 |
| Dec 22, 2025 | 250.00 | 252.50 | 245.00 | 251.00 | 237.79 | 0.40% | 8,207 |
| Dec 19, 2025 | 266.00 | 266.00 | 247.00 | 250.00 | 236.84 | -8.93% | 23,263 |
| Dec 18, 2025 | 271.00 | 276.00 | 271.00 | 274.50 | 260.05 | 1.10% | 6,096 |
| Dec 17, 2025 | 266.50 | 274.50 | 266.50 | 271.50 | 257.21 | 1.50% | 4,999 |
| Dec 16, 2025 | 248.00 | 269.50 | 248.00 | 267.50 | 253.42 | 7.86% | 6,189 |
| Dec 15, 2025 | 252.00 | 257.50 | 238.00 | 248.00 | 234.95 | -10.79% | 20,581 |
| Dec 12, 2025 | 273.00 | 281.00 | 273.00 | 278.00 | 263.37 | 1.83% | 2,582 |
| Dec 11, 2025 | 265.00 | 276.00 | 265.00 | 273.00 | 258.63 | 3.21% | 3,646 |
| Dec 10, 2025 | 273.50 | 273.50 | 264.50 | 264.50 | 250.58 | -2.22% | 1,812 |
| Dec 9, 2025 | 261.00 | 270.50 | 261.00 | 270.50 | 256.26 | 1.12% | 2,277 |
| Dec 8, 2025 | 273.50 | 273.50 | 266.50 | 267.50 | 253.42 | -0.37% | 2,876 |
| Dec 5, 2025 | 268.00 | 271.50 | 267.00 | 268.50 | 254.37 | -0.19% | 3,103 |
| Dec 4, 2025 | 264.50 | 269.50 | 264.50 | 269.00 | 254.84 | 1.51% | 2,963 |
| Dec 3, 2025 | 262.50 | 266.50 | 260.50 | 265.00 | 251.05 | 0.76% | 2,310 |
| Dec 2, 2025 | 265.00 | 265.00 | 258.50 | 263.00 | 249.16 | - | 2,460 |
| Dec 1, 2025 | 260.50 | 268.00 | 259.00 | 263.00 | 249.16 | - | 1,967 |
| Nov 28, 2025 | 254.50 | 263.00 | 254.50 | 263.00 | 249.16 | 2.94% | 3,736 |