Schloss Wachenheim AG (ETR:SWA)
Germany
· Delayed Price · Currency is EUR 14.80
-0.10 (-0.67%)
At close: Dec 5, 2025
Schloss Wachenheim AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -0.67% | 3,000 |
| Dec 4, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | - | 1,368 |
| Dec 3, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.36% | 682 |
| Dec 2, 2025 | 14.50 | 14.80 | 14.50 | 14.70 | 14.70 | 2.08% | 1,804 |
| Dec 1, 2025 | 14.80 | 14.90 | 14.30 | 14.40 | 14.40 | -2.04% | 3,806 |
| Nov 28, 2025 | 14.60 | 14.70 | 14.30 | 14.70 | 14.70 | - | 1,074 |
| Nov 27, 2025 | 14.80 | 14.90 | 14.50 | 14.70 | 14.70 | - | 2,867 |
| Nov 26, 2025 | 15.00 | 15.00 | 14.30 | 14.70 | 14.70 | -2.00% | 2,322 |
| Nov 25, 2025 | 15.10 | 15.10 | 14.60 | 15.00 | 15.00 | -1.32% | 1,546 |
| Nov 24, 2025 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | 65 |
| Nov 21, 2025 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | -2.56% | 1,453 |
| Nov 20, 2025 | 15.50 | 15.60 | 15.30 | 15.60 | 15.00 | 1.30% | 1,206 |
| Nov 19, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 14.81 | -0.65% | 439 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 14.90 | - | 29 |
| Nov 17, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 14.90 | -0.64% | 474 |
| Nov 14, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.00 | - | 2,325 |
| Nov 13, 2025 | 15.70 | 15.70 | 15.60 | 15.60 | 15.00 | -0.64% | 216 |
| Nov 12, 2025 | 15.60 | 15.70 | 15.60 | 15.70 | 15.10 | 0.64% | 112 |
| Nov 11, 2025 | 16.40 | 16.40 | 15.60 | 15.60 | 15.00 | -3.70% | 4,045 |
| Nov 10, 2025 | 15.90 | 16.50 | 15.90 | 16.20 | 15.58 | 3.85% | 4,059 |
| Nov 7, 2025 | 15.80 | 15.80 | 15.60 | 15.60 | 15.00 | - | 266 |
| Nov 6, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.00 | 0.65% | - |
| Nov 5, 2025 | 15.60 | 15.60 | 15.40 | 15.50 | 14.90 | -2.52% | 1,110 |
| Nov 4, 2025 | 15.70 | 16.00 | 15.70 | 15.90 | 15.29 | 2.58% | 1,089 |
| Nov 3, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 14.90 | -0.64% | 71 |
| Oct 31, 2025 | 15.50 | 15.70 | 15.40 | 15.60 | 15.00 | -0.64% | 499 |
| Oct 30, 2025 | 15.60 | 15.70 | 15.50 | 15.70 | 15.10 | 0.64% | 1,490 |
| Oct 29, 2025 | 15.70 | 15.70 | 15.50 | 15.60 | 15.00 | -0.64% | 63 |
| Oct 28, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.10 | 0.64% | 1,389 |
| Oct 27, 2025 | 15.30 | 15.60 | 15.30 | 15.60 | 15.00 | 0.65% | 1 |
| Oct 24, 2025 | 15.40 | 15.60 | 15.30 | 15.50 | 14.90 | 0.65% | 2,077 |
| Oct 23, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 14.81 | - | 119 |
| Oct 22, 2025 | 15.40 | 15.50 | 15.40 | 15.40 | 14.81 | - | 409 |
| Oct 21, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 14.81 | - | 26 |
| Oct 20, 2025 | 15.20 | 15.50 | 15.20 | 15.40 | 14.81 | -0.65% | 35 |
| Oct 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 14.90 | - | 100 |
| Oct 16, 2025 | 15.40 | 15.60 | 15.10 | 15.50 | 14.90 | 0.65% | 3,677 |
| Oct 15, 2025 | 15.50 | 15.50 | 15.30 | 15.40 | 14.81 | - | 183 |
| Oct 14, 2025 | 15.40 | 15.50 | 15.30 | 15.40 | 14.81 | - | 36 |
| Oct 13, 2025 | 15.10 | 15.40 | 15.10 | 15.40 | 14.81 | 1.32% | 459 |
| Oct 10, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 14.62 | - | 1,377 |
| Oct 9, 2025 | 15.20 | 15.20 | 14.60 | 15.20 | 14.62 | 0.66% | 2,216 |
| Oct 8, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 14.52 | - | 596 |
| Oct 7, 2025 | 15.10 | 15.10 | 14.90 | 15.10 | 14.52 | - | 99 |
| Oct 6, 2025 | 15.00 | 15.10 | 15.00 | 15.10 | 14.52 | - | 1,052 |
| Oct 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.52 | - | - |
| Oct 2, 2025 | 15.10 | 15.20 | 15.00 | 15.10 | 14.52 | 0.67% | 662 |
| Oct 1, 2025 | 14.70 | 15.10 | 14.40 | 15.00 | 14.42 | 3.45% | 4,522 |
| Sep 30, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 13.94 | -0.68% | 689 |
| Sep 29, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.04 | -1.35% | 100 |