SWI Capital Holding Ltd. SWICH
EURONEXT · Netherlands · Technology Services
€11.25-0.35 (-3.02%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.25 | -3.02% | €12.00 | €12.05 | €11.25 | 15.38K |
| 2026-09-30 | €11.60 | -2.93% | €11.95 | €11.95 | €11.60 | 1.96K |
| 2026-09-29 | €11.95 | -1.24% | €12.30 | €12.30 | €11.90 | 4.52K |
| 2026-09-28 | €12.10 | -2.02% | €12.30 | €12.35 | €11.60 | 4.53K |
| 2026-09-25 | €12.35 | -1.20% | €12.50 | €12.50 | €12.30 | 1.64K |
| 2026-09-24 | €12.50 | +3.31% | €12.15 | €12.50 | €11.55 | 6.48K |
| 2026-09-23 | €12.10 | +7.56% | €12.10 | €12.15 | €11.95 | 2.03K |
| 2026-09-22 | €11.25 | -8.91% | €12.40 | €12.50 | €11.25 | 6.91K |
| 2026-09-21 | €12.35 | +9.29% | €11.20 | €12.40 | €11.20 | 8.78K |
| 2026-09-18 | €11.30 | -5.83% | €12.00 | €12.20 | €11.25 | 5.28K |
| 2026-09-17 | €12.00 | 0.00% | €12.00 | €12.00 | €12.00 | 5.05K |
| 2026-09-16 | €12.00 | +4.35% | €11.50 | €12.00 | €11.25 | 3.75K |
| 2026-09-15 | €11.50 | 0.00% | €11.50 | €11.50 | €11.50 | 990 |
| 2026-09-14 | €11.50 | 0.00% | €11.50 | €11.50 | €11.25 | 5.86K |
| 2026-09-11 | €11.50 | +0.88% | €10.95 | €11.95 | €10.95 | 12.64K |
| 2026-09-10 | €11.40 | -2.15% | €11.40 | €11.40 | €10.50 | 8.53K |
| 2026-09-09 | €11.65 | -0.85% | €11.75 | €11.80 | €11.30 | 3.63K |
| 2026-09-08 | €11.75 | +8.80% | €11.00 | €11.75 | €11.00 | 13.56K |
| 2026-09-07 | €10.80 | +0.93% | €10.70 | €11.50 | €10.70 | 5.79K |
| 2026-09-04 | €10.70 | -2.73% | €11.00 | €11.00 | €10.70 | 2.31K |
| 2026-09-03 | €11.00 | 0.00% | €10.95 | €11.00 | €10.10 | 1.31K |
| 2026-09-02 | €11.00 | 0.00% | €10.95 | €11.00 | €10.05 | 4.16K |
| 2026-09-01 | €11.00 | 0.00% | €11.00 | €11.00 | €10.75 | 6.33K |
| 2026-08-31 | €11.00 | +10.00% | €10.00 | €11.00 | €10.00 | 11.31K |
| 2026-08-28 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 3.11K |
| 2026-08-27 | €10.00 | 0.00% | €9.50 | €10.00 | €9.50 | 1.51K |
| 2026-08-26 | €10.00 | +0.20% | €10.00 | €10.00 | €9.76 | 2.20K |
| 2026-08-25 | €9.98 | +9.67% | €9.10 | €10.00 | €9.10 | 2.88K |
| 2026-08-24 | €9.10 | +0.22% | €9.08 | €9.10 | €9.08 | 500 |
| 2026-08-21 | €9.08 | -0.22% | €8.52 | €9.08 | €8.32 | 100.97K |
| 2026-08-20 | €9.10 | 0.00% | €9.10 | €9.10 | €8.30 | 520 |
| 2026-08-19 | €9.10 | +0.44% | €9.48 | €9.48 | €9.10 | 16.55K |
| 2026-08-18 | €9.06 | +4.86% | €9.00 | €9.10 | €8.70 | 1.29K |
| 2026-08-17 | €8.64 | +8.00% | €8.40 | €8.64 | €8.40 | 705 |
| 2026-08-14 | €8.00 | +8.11% | €7.50 | €8.14 | €7.50 | 2.96K |
| 2026-08-13 | €7.40 | -0.27% | €7.44 | €7.50 | €7.30 | 820 |
| 2026-08-12 | €7.42 | +0.27% | €7.42 | €7.42 | €7.00 | 2.40K |
| 2026-08-11 | €7.40 | +6.02% | €7.20 | €7.40 | €6.98 | 8.81K |
| 2026-08-10 | €6.98 | -3.06% | €6.98 | €7.20 | €6.98 | 64 |
| 2026-08-07 | €7.20 | +3.15% | €7.20 | €7.20 | €6.98 | 917 |
| 2026-08-06 | €6.98 | -3.06% | €7.16 | €7.16 | €6.98 | 321 |
| 2026-08-05 | €7.20 | 0.00% | €7.20 | €7.20 | €6.98 | 1.21K |
| 2026-08-04 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 0 |
| 2026-08-03 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 70 |
| 2026-07-31 | €7.20 | 0.00% | €7.10 | €7.20 | €7.10 | 1.08K |
| 2026-07-30 | €7.20 | 0.00% | €6.98 | €7.20 | €6.98 | 633 |
| 2026-07-29 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 736 |
| 2026-07-28 | €7.20 | +0.84% | €7.14 | €7.20 | €7.14 | 279 |
| 2026-07-27 | €7.14 | +0.56% | €7.20 | €7.20 | €7.14 | 5.12K |
| 2026-07-24 | €7.10 | +2.90% | €7.10 | €7.10 | €7.10 | 1.50K |
| 2026-07-23 | €6.90 | -0.29% | €6.90 | €6.90 | €6.90 | 7 |
| 2026-07-22 | €6.92 | +0.29% | €7.20 | €7.20 | €6.92 | 165 |
| 2026-07-21 | €6.90 | -4.17% | €7.20 | €7.20 | €6.84 | 811 |
| 2026-07-20 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 42 |
| 2026-07-17 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 10 |
| 2026-07-16 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 30 |
| 2026-07-15 | €7.20 | -2.70% | €7.34 | €7.34 | €6.72 | 938 |
| 2026-07-14 | €7.40 | 0.00% | €7.38 | €7.40 | €7.38 | 4.06K |
| 2026-07-13 | €7.40 | +2.78% | €7.10 | €7.40 | €7.10 | 1.45K |
| 2026-07-10 | €7.20 | +1.41% | €7.10 | €7.20 | €7.10 | 30.34K |
| 2026-07-09 | €7.10 | -1.39% | €7.20 | €7.20 | €7.10 | 22.19K |
| 2026-07-08 | €7.20 | +7.46% | €7.00 | €7.20 | €7.00 | 19.33K |
| 2026-07-07 | €6.70 | -4.29% | €6.70 | €7.00 | €6.70 | 2.66K |
| 2026-07-06 | €7.00 | -2.78% | €7.20 | €7.20 | €7.00 | 339 |
| 2026-07-03 | €7.20 | +14.29% | €6.82 | €7.20 | €6.02 | 4.84K |
| 2026-07-02 | €6.30 | -12.01% | €6.30 | €6.30 | €6.30 | 3.23K |
| 2026-07-01 | €7.16 | -0.56% | €7.20 | €7.20 | €7.16 | 173 |
| 2026-06-30 | €7.20 | 0.00% | €7.20 | €7.20 | €7.20 | 8.52K |
| 2026-06-29 | €7.20 | +7.46% | €6.70 | €7.36 | €6.50 | 3.83K |
| 2026-06-26 | €6.70 | +9.12% | €5.74 | €6.70 | €5.74 | 101.57K |
| 2026-06-25 | €6.14 | -8.36% | €6.70 | €6.70 | €6.06 | 1.69K |
| 2026-06-24 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 2.04K |
| 2026-06-23 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 0 |
| 2026-06-22 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 10 |
| 2026-06-19 | €6.70 | +3.08% | €6.70 | €6.70 | €6.70 | 2.50K |
| 2026-06-18 | €6.50 | +1.56% | €6.70 | €6.70 | €6.40 | 4.39K |
| 2026-06-17 | €6.40 | -4.48% | €6.68 | €6.70 | €6.40 | 2.26K |
| 2026-06-16 | €6.70 | 0.00% | €6.68 | €6.70 | €6.26 | 26.19K |
| 2026-06-15 | €6.70 | +11.67% | €6.10 | €7.00 | €6.10 | 13.09K |
| 2026-06-12 | €6.00 | +5.26% | €5.70 | €6.00 | €5.70 | 510 |
| 2026-06-11 | €5.70 | -5.00% | €5.86 | €5.86 | €5.70 | 879 |
| 2026-06-10 | €6.00 | +5.26% | €5.70 | €6.00 | €5.70 | 4.00K |
| 2026-06-09 | €5.70 | -1.72% | €5.70 | €5.70 | €5.70 | 7 |
| 2026-06-08 | €5.80 | +0.69% | €5.52 | €5.80 | €5.52 | 1.28K |
| 2026-06-05 | €5.76 | +2.49% | €5.64 | €5.76 | €5.64 | 4.03K |
| 2026-06-04 | €5.62 | -2.43% | €5.76 | €5.76 | €5.50 | 201.99K |
| 2026-06-03 | €5.76 | -2.04% | €5.60 | €6.00 | €5.60 | 40.65K |
| 2026-06-02 | €5.88 | -1.67% | €6.00 | €6.00 | €5.48 | 558.96K |
| 2026-06-01 | €5.98 | +6.79% | €5.98 | €5.98 | €5.62 | 1.74K |
| 2026-05-29 | €5.60 | -3.45% | €6.00 | €6.00 | €5.46 | 2.95K |