Warteck Invest AG (SWX:WARN)
Switzerland
· Delayed Price · Currency is CHF 1,910.00
-15.00 (-0.78%)
Dec 5, 2025, 5:30 PM CET
Warteck Invest AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,940.00 | 1,940.00 | 1,890.00 | 1,890.00 | - | -1.82% | 361 |
| Dec 4, 2025 | 1,925.00 | 1,935.00 | 1,910.00 | 1,925.00 | 1,925.00 | -0.52% | 192 |
| Dec 3, 2025 | 1,945.00 | 1,945.00 | 1,925.00 | 1,935.00 | 1,935.00 | - | 83 |
| Dec 2, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.26% | 103 |
| Dec 1, 2025 | 1,940.00 | 1,950.00 | 1,930.00 | 1,940.00 | 1,940.00 | -1.02% | 119 |
| Nov 28, 2025 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 1.03% | 54 |
| Nov 27, 2025 | 1,930.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | - | 128 |
| Nov 26, 2025 | 1,940.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,940.00 | 0.26% | 88 |
| Nov 25, 2025 | 1,955.00 | 1,955.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.77% | 70 |
| Nov 24, 2025 | 1,930.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 0.52% | 92 |
| Nov 21, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 0.52% | 24 |
| Nov 20, 2025 | 1,935.00 | 1,945.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.52% | 109 |
| Nov 19, 2025 | 1,930.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,940.00 | 0.26% | 104 |
| Nov 18, 2025 | 1,950.00 | 1,950.00 | 1,920.00 | 1,935.00 | 1,935.00 | -0.51% | 174 |
| Nov 17, 2025 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,945.00 | - | 48 |
| Nov 14, 2025 | 1,935.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.26% | 65 |
| Nov 13, 2025 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.04% | 62 |
| Nov 12, 2025 | 1,925.00 | 1,935.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.26% | 87 |
| Nov 11, 2025 | 1,960.00 | 1,960.00 | 1,930.00 | 1,935.00 | 1,935.00 | -0.26% | 74 |
| Nov 10, 2025 | 1,945.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,940.00 | -0.26% | 1,267 |
| Nov 7, 2025 | 1,935.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,945.00 | -0.26% | 45 |
| Nov 6, 2025 | 1,950.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,950.00 | - | 21 |
| Nov 5, 2025 | 1,930.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 0.26% | 73 |
| Nov 4, 2025 | 1,935.00 | 1,945.00 | 1,925.00 | 1,945.00 | 1,945.00 | 0.78% | 25 |
| Nov 3, 2025 | 1,940.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,930.00 | -0.52% | 74 |
| Oct 31, 2025 | 1,960.00 | 1,960.00 | 1,910.00 | 1,940.00 | 1,940.00 | -0.51% | 202 |
| Oct 30, 2025 | 1,955.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,950.00 | - | 187 |
| Oct 29, 2025 | 1,930.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | - | 121 |
| Oct 28, 2025 | 1,940.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,950.00 | - | 159 |
| Oct 27, 2025 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 53 |
| Oct 24, 2025 | 1,955.00 | 1,955.00 | 1,945.00 | 1,950.00 | 1,950.00 | -0.26% | 25 |
| Oct 23, 2025 | 1,945.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,955.00 | 0.77% | 119 |
| Oct 22, 2025 | 1,945.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,940.00 | - | 88 |
| Oct 21, 2025 | 1,930.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,940.00 | 1.57% | 46 |
| Oct 20, 2025 | 1,950.00 | 1,950.00 | 1,905.00 | 1,910.00 | 1,910.00 | -2.30% | 260 |
| Oct 17, 2025 | 1,940.00 | 1,955.00 | 1,920.00 | 1,955.00 | 1,955.00 | - | 117 |
| Oct 16, 2025 | 1,945.00 | 1,960.00 | 1,945.00 | 1,955.00 | 1,955.00 | 0.26% | 106 |
| Oct 15, 2025 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | - | 60 |
| Oct 14, 2025 | 1,940.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,950.00 | 0.52% | 99 |
| Oct 13, 2025 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1.04% | 6 |
| Oct 10, 2025 | 1,900.00 | 1,955.00 | 1,900.00 | 1,920.00 | 1,920.00 | 1.05% | 775 |
| Oct 9, 2025 | 1,925.00 | 1,925.00 | 1,895.00 | 1,900.00 | 1,900.00 | -0.52% | 259 |
| Oct 8, 2025 | 1,900.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,910.00 | 0.26% | 265 |
| Oct 7, 2025 | 1,905.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,905.00 | -0.52% | 149 |
| Oct 6, 2025 | 1,945.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,915.00 | -1.03% | 198 |
| Oct 3, 2025 | 1,930.00 | 1,935.00 | 1,925.00 | 1,935.00 | 1,935.00 | -0.26% | 54 |
| Oct 2, 2025 | 1,940.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,940.00 | -1.02% | 88 |
| Oct 1, 2025 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 0.51% | 65 |
| Sep 30, 2025 | 1,920.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,950.00 | 1.56% | 81 |
| Sep 29, 2025 | 1,910.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,920.00 | -0.52% | 231 |
| Sep 26, 2025 | 1,905.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,930.00 | - | 118 |
| Sep 25, 2025 | 1,930.00 | 1,950.00 | 1,895.00 | 1,930.00 | 1,930.00 | -0.52% | 219 |
| Sep 24, 2025 | 1,935.00 | 1,950.00 | 1,925.00 | 1,940.00 | 1,940.00 | -0.26% | 68 |
| Sep 23, 2025 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | -0.51% | 82 |
| Sep 22, 2025 | 1,960.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,955.00 | 0.51% | 176 |
| Sep 19, 2025 | 1,965.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,945.00 | -1.52% | 824 |
| Sep 18, 2025 | 1,985.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,975.00 | -0.25% | 103 |
| Sep 17, 2025 | 1,970.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.25% | 33 |
| Sep 16, 2025 | 1,990.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,985.00 | 0.25% | 64 |
| Sep 15, 2025 | 1,985.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,980.00 | -0.50% | 87 |
| Sep 12, 2025 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,990.00 | - | 63 |
| Sep 11, 2025 | 1,980.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | - | 30 |
| Sep 10, 2025 | 1,970.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,990.00 | - | 88 |
| Sep 9, 2025 | 1,980.00 | 1,995.00 | 1,970.00 | 1,990.00 | 1,990.00 | 1.02% | 59 |
| Sep 8, 2025 | 1,970.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,970.00 | -1.01% | 234 |
| Sep 5, 2025 | 1,985.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.25% | 47 |
| Sep 4, 2025 | 1,985.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,985.00 | - | 54 |
| Sep 3, 2025 | 1,980.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,985.00 | 0.25% | 154 |
| Sep 2, 2025 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,980.00 | - | 7 |
| Sep 1, 2025 | 1,980.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,980.00 | 0.51% | 58 |
| Aug 29, 2025 | 1,980.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,970.00 | - | 73 |
| Aug 28, 2025 | 1,975.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,970.00 | -0.25% | 49 |
| Aug 27, 2025 | 1,975.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,975.00 | -0.25% | 101 |
| Aug 26, 2025 | 1,990.00 | 1,990.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.50% | 124 |
| Aug 25, 2025 | 1,995.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,990.00 | 0.25% | 142 |
| Aug 22, 2025 | 1,985.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,985.00 | -0.75% | 64 |
| Aug 21, 2025 | 1,985.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | - | 81 |
| Aug 20, 2025 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 39 |
| Aug 19, 2025 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | - | 28 |
| Aug 18, 2025 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.50% | 55 |
| Aug 15, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | 18 |
| Aug 14, 2025 | 1,990.00 | 2,000.00 | 1,975.00 | 2,000.00 | 2,000.00 | -0.50% | 86 |
| Aug 13, 2025 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 0.50% | 55 |
| Aug 12, 2025 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.50% | 8 |
| Aug 11, 2025 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.50% | 35 |
| Aug 8, 2025 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | 10 |
| Aug 7, 2025 | 1,990.00 | 2,000.00 | 1,980.00 | 2,000.00 | 2,000.00 | - | 21 |
| Aug 6, 2025 | 1,985.00 | 2,010.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.76% | 155 |
| Aug 5, 2025 | 1,950.00 | 1,985.00 | 1,950.00 | 1,985.00 | 1,985.00 | 1.28% | 27 |
| Aug 4, 2025 | 1,970.00 | 1,985.00 | 1,955.00 | 1,960.00 | 1,960.00 | -1.26% | 85 |
| Jul 31, 2025 | 1,990.00 | 2,000.00 | 1,980.00 | 1,985.00 | 1,985.00 | 0.25% | 25 |
| Jul 30, 2025 | 2,010.00 | 2,010.00 | 1,975.00 | 1,980.00 | 1,980.00 | -0.25% | 58 |
| Jul 29, 2025 | 1,990.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,985.00 | -0.25% | 59 |
| Jul 28, 2025 | 2,010.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,990.00 | -0.50% | 216 |
| Jul 25, 2025 | 1,995.00 | 2,000.00 | 1,985.00 | 2,000.00 | 2,000.00 | 0.25% | 18 |
| Jul 24, 2025 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,995.00 | - | 13 |
| Jul 23, 2025 | 2,030.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,995.00 | -1.72% | 187 |
| Jul 22, 2025 | 2,020.00 | 2,040.00 | 2,020.00 | 2,030.00 | 2,030.00 | -0.49% | 21 |
| Jul 21, 2025 | 2,020.00 | 2,040.00 | 2,010.00 | 2,040.00 | 2,040.00 | 0.99% | 143 |
| Jul 18, 2025 | 2,010.00 | 2,020.00 | 1,990.00 | 2,020.00 | 2,020.00 | - | 80 |