SWI Capital Holding Ltd. (SWICH) Price History
Daily open, high, low, close and volume for SWI Capital Holding Ltd. (SWICH) from 2026-02-19 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €11.40 | €11.40 | €10.25 | €11.00 | 5,944 |
| 2026-10-08 | €11.30 | €11.35 | €11.30 | €11.35 | 507 |
| 2026-10-07 | €11.40 | €11.40 | €11.30 | €11.30 | 500 |
| 2026-10-06 | €11.35 | €11.40 | €11.35 | €11.35 | 559 |
| 2026-10-05 | €11.35 | €11.35 | €11.35 | €11.35 | 346 |
| 2026-10-02 | €11.25 | €11.40 | €11.25 | €11.35 | 256 |
| 2026-10-01 | €12.00 | €12.05 | €11.25 | €11.25 | 15,382 |
| 2026-09-30 | €11.95 | €11.95 | €11.60 | €11.60 | 1,959 |
| 2026-09-29 | €12.30 | €12.30 | €11.90 | €11.95 | 4,523 |
| 2026-09-28 | €12.30 | €12.35 | €11.60 | €12.10 | 4,531 |
| 2026-09-25 | €12.50 | €12.50 | €12.30 | €12.35 | 1,638 |
| 2026-09-24 | €12.15 | €12.50 | €11.55 | €12.50 | 6,478 |
| 2026-09-23 | €12.10 | €12.15 | €11.95 | €12.10 | 2,033 |
| 2026-09-22 | €12.40 | €12.50 | €11.25 | €11.25 | 6,913 |
| 2026-09-21 | €11.20 | €12.40 | €11.20 | €12.35 | 8,778 |
| 2026-09-18 | €12.00 | €12.20 | €11.25 | €11.30 | 5,275 |
| 2026-09-17 | €12.00 | €12.00 | €12.00 | €12.00 | 5,054 |
| 2026-09-16 | €11.50 | €12.00 | €11.25 | €12.00 | 3,751 |
| 2026-09-15 | €11.50 | €11.50 | €11.50 | €11.50 | 990 |
| 2026-09-14 | €11.50 | €11.50 | €11.25 | €11.50 | 5,863 |
| 2026-09-11 | €10.95 | €11.95 | €10.95 | €11.50 | 12,636 |
| 2026-09-10 | €11.40 | €11.40 | €10.50 | €11.40 | 8,530 |
| 2026-09-09 | €11.75 | €11.80 | €11.30 | €11.65 | 3,625 |
| 2026-09-08 | €11.00 | €11.75 | €11.00 | €11.75 | 13,563 |
| 2026-09-07 | €10.70 | €11.50 | €10.70 | €10.80 | 5,788 |
| 2026-09-04 | €11.00 | €11.00 | €10.70 | €10.70 | 2,309 |
| 2026-09-03 | €10.95 | €11.00 | €10.10 | €11.00 | 1,306 |
| 2026-09-02 | €10.95 | €11.00 | €10.05 | €11.00 | 4,159 |
| 2026-09-01 | €11.00 | €11.00 | €10.75 | €11.00 | 6,328 |
| 2026-08-31 | €10.00 | €11.00 | €10.00 | €11.00 | 11,305 |
| 2026-08-28 | €10.00 | €10.00 | €10.00 | €10.00 | 3,108 |
| 2026-08-27 | €9.50 | €10.00 | €9.50 | €10.00 | 1,512 |
| 2026-08-26 | €10.00 | €10.00 | €9.76 | €10.00 | 2,195 |
| 2026-08-25 | €9.10 | €10.00 | €9.10 | €9.98 | 2,879 |
| 2026-08-24 | €9.08 | €9.10 | €9.08 | €9.10 | 500 |
| 2026-08-21 | €8.52 | €9.08 | €8.32 | €9.08 | 100,965 |
| 2026-08-20 | €9.10 | €9.10 | €8.30 | €9.10 | 520 |
| 2026-08-19 | €9.48 | €9.48 | €9.10 | €9.10 | 16,552 |
| 2026-08-18 | €9.00 | €9.10 | €8.70 | €9.06 | 1,293 |
| 2026-08-17 | €8.40 | €8.64 | €8.40 | €8.64 | 705 |
| 2026-08-14 | €7.50 | €8.14 | €7.50 | €8.00 | 2,960 |
| 2026-08-13 | €7.44 | €7.50 | €7.30 | €7.40 | 820 |
| 2026-08-12 | €7.42 | €7.42 | €7.00 | €7.42 | 2,402 |
| 2026-08-11 | €7.20 | €7.40 | €6.98 | €7.40 | 8,812 |
| 2026-08-10 | €6.98 | €7.20 | €6.98 | €6.98 | 64 |
| 2026-08-07 | €7.20 | €7.20 | €6.98 | €7.20 | 917 |
| 2026-08-06 | €7.16 | €7.16 | €6.98 | €6.98 | 321 |
| 2026-08-05 | €7.20 | €7.20 | €6.98 | €7.20 | 1,214 |
| 2026-08-04 | €7.20 | €7.20 | €7.20 | €7.20 | 0 |
| 2026-08-03 | €7.20 | €7.20 | €7.20 | €7.20 | 70 |
| 2026-07-31 | €7.10 | €7.20 | €7.10 | €7.20 | 1,075 |
| 2026-07-30 | €6.98 | €7.20 | €6.98 | €7.20 | 633 |
| 2026-07-29 | €7.20 | €7.20 | €7.20 | €7.20 | 736 |
| 2026-07-28 | €7.14 | €7.20 | €7.14 | €7.20 | 279 |
| 2026-07-27 | €7.20 | €7.20 | €7.14 | €7.14 | 5,116 |
| 2026-07-24 | €7.10 | €7.10 | €7.10 | €7.10 | 1,500 |
| 2026-07-23 | €6.90 | €6.90 | €6.90 | €6.90 | 7 |
| 2026-07-22 | €7.20 | €7.20 | €6.92 | €6.92 | 165 |
| 2026-07-21 | €7.20 | €7.20 | €6.84 | €6.90 | 811 |
| 2026-07-20 | €7.20 | €7.20 | €7.20 | €7.20 | 42 |
| 2026-07-17 | €7.20 | €7.20 | €7.20 | €7.20 | 10 |
| 2026-07-16 | €7.20 | €7.20 | €7.20 | €7.20 | 30 |
| 2026-07-15 | €7.34 | €7.34 | €6.72 | €7.20 | 938 |
| 2026-07-14 | €7.38 | €7.40 | €7.38 | €7.40 | 4,062 |
| 2026-07-13 | €7.10 | €7.40 | €7.10 | €7.40 | 1,447 |
| 2026-07-10 | €7.10 | €7.20 | €7.10 | €7.20 | 30,335 |
| 2026-07-09 | €7.20 | €7.20 | €7.10 | €7.10 | 22,192 |
| 2026-07-08 | €7.00 | €7.20 | €7.00 | €7.20 | 19,327 |
| 2026-07-07 | €6.70 | €7.00 | €6.70 | €6.70 | 2,664 |
| 2026-07-06 | €7.20 | €7.20 | €7.00 | €7.00 | 339 |
| 2026-07-03 | €6.82 | €7.20 | €6.02 | €7.20 | 4,838 |
| 2026-07-02 | €6.30 | €6.30 | €6.30 | €6.30 | 3,227 |
| 2026-07-01 | €7.20 | €7.20 | €7.16 | €7.16 | 173 |
| 2026-06-30 | €7.20 | €7.20 | €7.20 | €7.20 | 8,518 |
| 2026-06-29 | €6.70 | €7.36 | €6.50 | €7.20 | 3,833 |
| 2026-06-26 | €5.74 | €6.70 | €5.74 | €6.70 | 101,566 |
| 2026-06-25 | €6.70 | €6.70 | €6.06 | €6.14 | 1,687 |
| 2026-06-24 | €6.70 | €6.70 | €6.70 | €6.70 | 2,041 |
| 2026-06-23 | €6.70 | €6.70 | €6.70 | €6.70 | 0 |
| 2026-06-22 | €6.70 | €6.70 | €6.70 | €6.70 | 10 |
| 2026-06-19 | €6.70 | €6.70 | €6.70 | €6.70 | 2,503 |
| 2026-06-18 | €6.70 | €6.70 | €6.40 | €6.50 | 4,385 |
| 2026-06-17 | €6.68 | €6.70 | €6.40 | €6.40 | 2,255 |
| 2026-06-16 | €6.68 | €6.70 | €6.26 | €6.70 | 26,189 |
| 2026-06-15 | €6.10 | €7.00 | €6.10 | €6.70 | 13,086 |
| 2026-06-12 | €5.70 | €6.00 | €5.70 | €6.00 | 510 |
| 2026-06-11 | €5.86 | €5.86 | €5.70 | €5.70 | 879 |
| 2026-06-10 | €5.70 | €6.00 | €5.70 | €6.00 | 3,999 |
| 2026-06-09 | €5.70 | €5.70 | €5.70 | €5.70 | 7 |
| 2026-06-08 | €5.52 | €5.80 | €5.52 | €5.80 | 1,284 |
| 2026-06-05 | €5.64 | €5.76 | €5.64 | €5.76 | 4,034 |
| 2026-06-04 | €5.76 | €5.76 | €5.50 | €5.62 | 201,987 |
| 2026-06-03 | €5.60 | €6.00 | €5.60 | €5.76 | 40,654 |
| 2026-06-02 | €6.00 | €6.00 | €5.48 | €5.88 | 558,961 |
| 2026-06-01 | €5.98 | €5.98 | €5.62 | €5.98 | 1,739 |
| 2026-05-29 | €6.00 | €6.00 | €5.46 | €5.60 | 2,946 |
| 2026-05-28 | €5.80 | €6.00 | €5.80 | €5.80 | 456 |
| 2026-05-27 | €5.44 | €5.80 | €5.44 | €5.80 | 118 |
| 2026-05-26 | €5.78 | €5.80 | €5.76 | €5.76 | 1,156 |
| 2026-05-25 | €5.78 | €5.80 | €5.40 | €5.50 | 2,510 |
| 2026-05-22 | €5.60 | €5.80 | €5.46 | €5.78 | 9,665 |
| 2026-05-21 | €5.46 | €5.50 | €5.46 | €5.50 | 95 |
| 2026-05-20 | €5.46 | €5.60 | €5.46 | €5.60 | 131 |
| 2026-05-19 | €5.46 | €5.50 | €5.46 | €5.50 | 183 |
| 2026-05-18 | €5.60 | €5.60 | €5.60 | €5.60 | 0 |
| 2026-05-15 | €5.80 | €5.80 | €5.60 | €5.60 | 1,051 |
| 2026-05-14 | €5.48 | €5.48 | €5.48 | €5.48 | 13 |
| 2026-05-13 | €5.36 | €5.40 | €5.36 | €5.40 | 123 |
| 2026-05-12 | €5.60 | €5.60 | €5.16 | €5.40 | 494 |
| 2026-05-11 | €5.80 | €5.80 | €5.30 | €5.60 | 592 |
| 2026-05-08 | €5.78 | €5.78 | €5.78 | €5.78 | 1,382 |
| 2026-05-07 | €5.34 | €5.80 | €5.34 | €5.80 | 524 |
| 2026-05-06 | €5.30 | €5.30 | €5.30 | €5.30 | 575 |
| 2026-05-05 | €5.80 | €5.80 | €5.30 | €5.30 | 999 |
| 2026-05-04 | €5.30 | €5.50 | €5.30 | €5.50 | 119 |
| 2026-04-30 | €5.50 | €5.50 | €5.50 | €5.50 | 2 |
| 2026-04-29 | €5.36 | €5.50 | €5.36 | €5.50 | 30,902 |
| 2026-04-28 | €5.30 | €6.00 | €5.30 | €5.36 | 2,741 |
| 2026-04-27 | €5.40 | €5.40 | €5.30 | €5.30 | 8,939 |
| 2026-04-24 | €5.50 | €5.50 | €5.50 | €5.50 | 0 |
| 2026-04-23 | €5.30 | €5.50 | €5.30 | €5.50 | 499 |
| 2026-04-22 | €5.40 | €5.40 | €5.40 | €5.40 | 452 |
| 2026-04-21 | €5.50 | €5.50 | €5.30 | €5.50 | 397 |
| 2026-04-20 | €5.70 | €5.70 | €5.70 | €5.70 | 55 |
| 2026-04-17 | €5.70 | €5.70 | €5.70 | €5.70 | 614 |
| 2026-04-16 | €5.50 | €5.70 | €5.50 | €5.50 | 1,950 |
| 2026-04-15 | €6.00 | €6.00 | €5.60 | €5.98 | 3,577 |
| 2026-04-14 | €6.00 | €6.00 | €5.70 | €6.00 | 1,547 |
| 2026-04-13 | €6.00 | €6.00 | €6.00 | €6.00 | 30 |
| 2026-04-10 | €6.00 | €6.00 | €6.00 | €6.00 | 42 |
| 2026-04-09 | €5.65 | €5.65 | €5.65 | €5.65 | 0 |
| 2026-04-08 | €5.65 | €5.65 | €5.65 | €5.65 | 1,998 |
| 2026-04-07 | €5.40 | €5.60 | €5.34 | €5.60 | 4,106 |
| 2026-04-02 | €5.41 | €5.80 | €5.40 | €5.60 | 2,378 |
| 2026-04-01 | €5.51 | €5.51 | €5.51 | €5.51 | 5 |
| 2026-03-31 | €5.50 | €5.50 | €5.50 | €5.50 | 49 |
| 2026-03-30 | €5.50 | €5.50 | €5.30 | €5.40 | 359 |
| 2026-03-27 | €5.20 | €5.50 | €5.20 | €5.30 | 3,522 |
| 2026-03-26 | €5.50 | €5.50 | €5.10 | €5.10 | 50 |
| 2026-03-25 | €5.50 | €5.50 | €5.10 | €5.50 | 1,896 |
| 2026-03-24 | €5.40 | €5.42 | €5.35 | €5.35 | 3,604 |
| 2026-03-23 | €5.40 | €5.50 | €5.40 | €5.50 | 4,957 |
| 2026-03-20 | €5.30 | €5.40 | €5.30 | €5.40 | 8,706 |
| 2026-03-19 | €5.00 | €5.25 | €4.85 | €5.05 | 15,398 |
| 2026-03-18 | €5.05 | €5.05 | €4.79 | €4.79 | 2,305 |
| 2026-03-17 | €5.09 | €5.09 | €5.00 | €5.09 | 1,007 |
| 2026-03-16 | €5.02 | €5.05 | €5.00 | €5.00 | 8,406 |
| 2026-03-13 | €5.15 | €5.15 | €5.00 | €5.00 | 4,806 |
| 2026-03-12 | €5.00 | €5.15 | €4.82 | €5.15 | 995,175 |
| 2026-03-11 | €4.86 | €5.00 | €4.86 | €5.00 | 1,621 |
| 2026-03-10 | €5.00 | €5.00 | €4.82 | €5.00 | 559 |
| 2026-03-09 | €5.00 | €5.00 | €4.82 | €4.82 | 98 |
| 2026-03-06 | €5.00 | €5.00 | €5.00 | €5.00 | 22 |
| 2026-03-05 | €4.89 | €5.00 | €4.89 | €5.00 | 220 |
| 2026-03-04 | €5.00 | €5.00 | €4.89 | €5.00 | 4,883 |
| 2026-03-03 | €4.90 | €5.00 | €4.90 | €4.99 | 745 |
| 2026-03-02 | €5.00 | €5.02 | €4.95 | €5.02 | 12,910 |
| 2026-02-27 | €5.02 | €5.05 | €4.90 | €5.05 | 15,272 |
| 2026-02-26 | €4.95 | €5.05 | €4.89 | €5.00 | 18,249 |
| 2026-02-25 | €4.89 | €5.05 | €4.89 | €5.00 | 39,929 |
| 2026-02-24 | €4.50 | €5.00 | €4.50 | €4.89 | 100,458 |
| 2026-02-23 | €4.50 | €4.50 | €4.40 | €4.40 | 13,994 |
| 2026-02-20 | €4.10 | €4.10 | €4.10 | €4.10 | 0 |
| 2026-02-19 | €4.00 | €4.10 | €3.76 | €4.10 | 14,331,285 |