Skip to main content
Warteck Invest AG (SWX:WARN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,060.00
-10.00 (-0.48%)
Apr 28, 2026, 5:30 PM CET

Warteck Invest AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,060.002,060.002,060.002,060.002,060.00-0.48%16
Apr 27, 20262,050.002,070.002,040.002,070.002,070.00-128
Apr 24, 20262,070.002,070.002,070.002,070.002,070.00-26
Apr 23, 20262,070.002,070.002,050.002,070.002,070.000.98%94
Apr 22, 20262,070.002,070.002,030.002,050.002,050.00-0.97%97
Apr 21, 20262,070.002,070.002,040.002,070.002,070.000.49%245
Apr 20, 20262,070.002,070.002,040.002,060.002,060.00-83
Apr 17, 20262,070.002,070.002,050.002,060.002,060.00-0.96%121
Apr 16, 20262,040.002,080.002,040.002,080.002,080.001.96%408
Apr 15, 20262,070.002,070.002,030.002,040.002,040.00-1.45%102
Apr 14, 20262,060.002,070.002,040.002,070.002,070.000.49%16
Apr 13, 20262,050.002,060.002,040.002,060.002,060.00-54
Apr 10, 20262,040.002,060.002,040.002,060.002,060.000.98%50
Apr 9, 20262,040.002,040.002,040.002,040.002,040.00-0.97%20
Apr 8, 20262,050.002,060.002,030.002,060.002,060.00-39
Apr 7, 20262,040.002,060.002,040.002,060.002,060.00-35
Apr 2, 20262,060.002,060.002,050.002,060.002,060.00-65
Apr 1, 20262,060.002,060.002,060.002,060.002,060.00-0.48%44
Mar 31, 20262,030.002,070.002,030.002,070.002,070.001.97%93
Mar 30, 20262,020.002,030.002,010.002,030.002,030.00-5,085
Mar 27, 20262,030.002,040.002,030.002,030.002,030.00-91
Mar 26, 20262,020.002,030.002,000.002,030.002,030.001.50%567
Mar 25, 20261,995.002,020.001,970.002,000.002,000.00-0.99%108
Mar 24, 20261,995.002,020.001,960.002,020.002,020.000.50%202
Mar 23, 20262,030.002,030.001,970.002,010.002,010.00-0.99%180
Mar 20, 20262,000.002,030.001,985.002,030.002,030.000.50%203
Mar 19, 20262,030.002,030.002,000.002,020.002,020.00-0.49%66
Mar 18, 20262,050.002,050.002,030.002,030.002,030.00-0.98%58
Mar 17, 20262,040.002,050.002,030.002,050.002,050.001.49%27
Mar 16, 20262,000.002,040.002,000.002,020.002,020.00-12
Mar 13, 20262,000.002,030.001,990.002,020.002,020.00-103
Mar 12, 20262,020.002,030.002,000.002,020.002,020.00-0.98%161
Mar 11, 20262,050.002,050.002,000.002,040.002,040.00-0.97%162
Mar 10, 20262,060.002,060.002,060.002,060.002,060.00-32
Mar 9, 20262,060.002,090.002,030.002,060.002,060.00-0.48%323
Mar 6, 20262,080.002,080.002,040.002,070.002,070.00-0.48%180
Mar 5, 20262,040.002,080.002,040.002,080.002,080.001.46%165
Mar 4, 20262,050.002,050.002,050.002,050.002,050.00-20
Mar 3, 20262,080.002,080.002,030.002,050.002,050.00-0.97%52
Mar 2, 20262,090.002,090.002,040.002,070.002,070.00-0.48%97
Feb 27, 20262,040.002,080.002,020.002,080.002,080.001.96%215
Feb 26, 20262,050.002,050.002,020.002,040.002,040.00-0.49%41
Feb 25, 20262,000.002,050.002,000.002,050.002,050.002.76%458
Feb 24, 20261,970.001,995.001,940.001,995.001,995.000.50%499
Feb 23, 20261,980.001,985.001,970.001,985.001,985.000.76%87
Feb 20, 20261,965.001,980.001,965.001,970.001,970.00-0.51%58
Feb 19, 20261,975.001,980.001,975.001,980.001,980.001.02%58
Feb 18, 20261,970.001,970.001,960.001,960.001,960.00-0.25%4
Feb 17, 20261,975.001,975.001,950.001,965.001,965.00-0.76%149
Feb 16, 20261,980.001,980.001,975.001,980.001,980.00-0.50%35
Feb 13, 20261,990.001,990.001,980.001,990.001,990.00-13
Feb 12, 20261,995.001,995.001,980.001,990.001,990.00-49
Feb 11, 20261,980.001,990.001,980.001,990.001,990.00-0.25%12
Feb 10, 20261,980.001,995.001,975.001,995.001,995.000.25%47
Feb 9, 20261,990.002,000.001,975.001,990.001,990.000.51%140
Feb 6, 20261,970.001,985.001,970.001,980.001,980.00-36
Feb 5, 20261,965.001,980.001,965.001,980.001,980.00-0.25%17
Feb 4, 20261,980.001,985.001,965.001,985.001,985.000.25%62
Feb 3, 20261,980.001,985.001,965.001,980.001,980.00-41
Feb 2, 20261,960.001,980.001,960.001,980.001,980.000.76%57
Jan 30, 20261,965.001,980.001,965.001,965.001,965.00-0.76%24
Jan 29, 20261,960.001,980.001,950.001,980.001,980.00-98
Jan 28, 20261,965.001,980.001,960.001,980.001,980.000.76%156
Jan 27, 20261,960.001,980.001,960.001,965.001,965.00-0.25%44
Jan 26, 20261,975.001,975.001,955.001,970.001,970.00-46
Jan 23, 20261,975.001,975.001,965.001,970.001,970.00-0.25%21
Jan 22, 20261,975.001,975.001,975.001,975.001,975.00-23
Jan 21, 20261,960.001,975.001,950.001,975.001,975.001.28%92
Jan 20, 20261,945.001,950.001,945.001,950.001,950.00-41
Jan 19, 20261,965.001,965.001,950.001,950.001,950.00-0.76%28
Jan 16, 20261,950.001,965.001,950.001,965.001,965.00-51
Jan 15, 20261,960.001,965.001,940.001,965.001,965.000.51%294
Jan 14, 20261,965.001,965.001,940.001,955.001,955.00-0.26%100
Jan 13, 20261,955.001,965.001,955.001,960.001,960.00-26
Jan 12, 20261,950.001,965.001,945.001,960.001,960.00-0.25%64
Jan 9, 20261,965.001,965.001,965.001,965.001,965.00-25
Jan 8, 20261,960.001,965.001,940.001,965.001,965.000.26%135
Jan 7, 20261,960.001,965.001,950.001,960.001,960.00-28
Jan 6, 20261,965.001,965.001,945.001,960.001,960.000.26%45
Jan 5, 20261,960.001,965.001,940.001,955.001,955.000.26%78
Dec 30, 20251,940.001,950.001,940.001,950.001,950.00-0.51%53
Dec 29, 20251,955.001,960.001,930.001,960.001,960.001.03%109
Dec 23, 20251,945.001,950.001,940.001,940.001,940.001.04%72
Dec 22, 20251,930.001,940.001,920.001,920.001,920.00-0.52%56
Dec 19, 20251,925.001,940.001,925.001,930.001,930.00-0.52%138
Dec 18, 20251,930.001,940.001,915.001,940.001,940.000.26%39
Dec 17, 20251,930.001,935.001,930.001,935.001,935.001.04%42
Dec 16, 20251,920.001,920.001,900.001,915.001,915.00-0.26%172
Dec 15, 20251,935.001,935.001,920.001,920.001,920.00-0.52%15
Dec 12, 20251,910.001,935.001,910.001,930.001,930.00-75
Dec 11, 20251,915.001,930.001,915.001,930.001,930.00-25
Dec 10, 20251,905.001,930.001,895.001,930.001,930.00-0.26%178
Dec 9, 20251,935.001,935.001,890.001,935.001,935.001.31%189
Dec 8, 20251,910.001,915.001,895.001,910.001,910.00-184
Dec 5, 20251,940.001,940.001,890.001,910.001,910.00-0.78%473
Dec 4, 20251,925.001,935.001,910.001,925.001,925.00-0.52%192
Dec 3, 20251,945.001,945.001,925.001,935.001,935.00-83
Dec 2, 20251,955.001,955.001,930.001,935.001,935.00-0.26%103
Dec 1, 20251,940.001,950.001,930.001,940.001,940.00-1.02%119
Nov 28, 20251,930.001,960.001,930.001,960.001,960.001.03%54