Warteck Invest AG - WARN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	1,945	1,940	1,940	1,950	1,940	73
December 22, 2025	1,930	1,920	1,920	1,940	1,920	62
December 19, 2025	1,925	1,930	1,930	1,940	1,925	143
December 18, 2025	1,930	1,940	1,940	1,940	1,915	43
December 17, 2025	1,930	1,935	1,935	1,935	1,930	43
December 16, 2025	1,920	1,915	1,915	1,920	1,900	172
December 15, 2025	1,935	1,920	1,920	1,935	1,920	16
December 12, 2025	1,910	1,930	1,930	1,935	1,910	76
December 11, 2025	1,915	1,930	1,930	1,930	1,915	26
December 10, 2025	1,905	1,930	1,930	1,930	1,895	178
December 09, 2025	1,935	1,935	1,935	1,935	1,890	190
December 08, 2025	1,910	1,910	1,910	1,915	1,895	185
December 05, 2025	1,940	1,910	1,910	1,940	1,890	474
December 04, 2025	1,925	1,925	1,925	1,935	1,910	192
December 03, 2025	1,945	1,935	1,935	1,945	1,925	83
December 02, 2025	1,955	1,935	1,935	1,955	1,930	104
December 01, 2025	1,940	1,940	1,940	1,950	1,930	120
November 28, 2025	1,930	1,960	1,960	1,960	1,930	55
November 27, 2025	1,930	1,940	1,940	1,940	1,920	128
November 26, 2025	1,940	1,940	1,940	1,955	1,925	88
November 25, 2025	1,955	1,935	1,935	1,955	1,930	70
November 24, 2025	1,930	1,950	1,950	1,950	1,925	101
November 21, 2025	1,940	1,940	1,940	1,940	1,940	24
November 20, 2025	1,935	1,930	1,930	1,945	1,915	109
November 19, 2025	1,930	1,940	1,940	1,940	1,915	106
November 18, 2025	1,950	1,935	1,935	1,950	1,920	175
November 17, 2025	1,940	1,945	1,945	1,945	1,930	60
November 14, 2025	1,935	1,945	1,945	1,945	1,920	66
November 13, 2025	1,950	1,950	1,950	1,955	1,950	63
November 12, 2025	1,925	1,930	1,930	1,935	1,915	87
November 11, 2025	1,960	1,935	1,935	1,960	1,930	75
November 10, 2025	1,945	1,940	1,940	1,955	1,925	1,267
November 07, 2025	1,935	1,945	1,945	1,945	1,920	46
November 06, 2025	1,950	1,950	1,950	1,950	1,935	22
November 05, 2025	1,930	1,950	1,950	1,950	1,925	73
November 04, 2025	1,935	1,945	1,945	1,945	1,925	26
November 03, 2025	1,940	1,930	1,930	1,940	1,915	78
October 31, 2025	1,960	1,940	1,940	1,960	1,910	203
October 30, 2025	1,955	1,950	1,950	1,960	1,930	187
October 29, 2025	1,930	1,950	1,950	1,950	1,920	122
October 28, 2025	1,940	1,950	1,950	1,950	1,930	159
October 27, 2025	1,950	1,950	1,950	1,950	1,950	56
October 24, 2025	1,955	1,950	1,950	1,955	1,945	25
October 23, 2025	1,945	1,955	1,955	1,955	1,935	120
October 22, 2025	1,945	1,940	1,940	1,945	1,920	88
October 21, 2025	1,930	1,940	1,940	1,945	1,930	47
October 20, 2025	1,950	1,910	1,910	1,950	1,905	261
October 17, 2025	1,940	1,955	1,955	1,955	1,920	119
October 16, 2025	1,945	1,955	1,955	1,960	1,945	108
October 15, 2025	1,945	1,950	1,950	1,950	1,945	60
October 14, 2025	1,940	1,950	1,950	1,950	1,920	99
October 13, 2025	1,940	1,940	1,940	1,940	1,940	6
October 10, 2025	1,900	1,920	1,920	1,955	1,900	777
October 09, 2025	1,925	1,900	1,900	1,925	1,895	277
October 08, 2025	1,900	1,910	1,910	1,910	1,885	266
October 07, 2025	1,905	1,905	1,905	1,920	1,895	149
October 06, 2025	1,945	1,915	1,915	1,950	1,910	198
October 03, 2025	1,930	1,935	1,935	1,935	1,925	55
October 02, 2025	1,940	1,940	1,940	1,945	1,920	88
October 01, 2025	1,930	1,960	1,960	1,960	1,930	66

Warteck Invest AG (WARN.SW) SIX