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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1,970	1,970	1,970	1,980	1,950	239
September 05, 2025	1,985	1,990	1,990	1,990	1,970	47
September 04, 2025	1,985	1,985	1,985	1,985	1,970	64
September 03, 2025	1,980	1,985	1,985	1,990	1,960	154
September 02, 2025	1,970	1,980	1,980	1,980	1,970	7
September 01, 2025	1,980	1,980	1,980	1,980	1,965	59
August 29, 2025	1,980	1,970	1,970	1,980	1,960	73
August 28, 2025	1,975	1,970	1,970	1,980	1,960	49
August 27, 2025	1,975	1,975	1,975	1,985	1,960	101
August 26, 2025	1,990	1,980	1,980	1,990	1,965	128
August 25, 2025	1,995	1,990	1,990	1,995	1,985	142
August 22, 2025	1,985	1,985	1,985	1,995	1,985	65
August 21, 2025	1,985	2,000	2,000	2,000	1,975	81
August 20, 2025	2,000	2,000	2,000	2,000	1,980	40
August 19, 2025	2,000	2,000	2,000	2,000	1,985	29
August 18, 2025	2,020	2,000	2,000	2,020	1,985	55
August 15, 2025	2,010	2,010	2,010	2,010	2,010	19
August 14, 2025	1,990	2,000	2,000	2,000	1,975	86
August 13, 2025	2,010	2,010	2,010	2,010	2,010	56
August 12, 2025	2,010	2,000	2,000	2,010	2,000	8
August 11, 2025	2,010	2,010	2,010	2,010	2,000	35
August 08, 2025	2,000	2,000	2,000	2,000	2,000	12
August 07, 2025	1,990	2,000	2,000	2,000	1,980	21
August 06, 2025	1,985	2,000	2,000	2,010	1,985	155
August 05, 2025	1,950	1,985	1,985	1,985	1,950	28
August 04, 2025	1,970	1,960	1,960	1,985	1,955	86
July 31, 2025	1,990	1,985	1,985	2,000	1,980	26
July 30, 2025	2,010	1,980	1,980	2,010	1,975	58
July 29, 2025	1,990	1,985	1,985	2,010	1,980	62
July 28, 2025	2,010	1,990	1,990	2,010	1,975	217
July 25, 2025	1,995	2,000	2,000	2,000	1,985	18
July 24, 2025	1,985	1,995	1,995	1,995	1,985	13
July 23, 2025	2,030	1,995	1,995	2,030	1,995	189
July 22, 2025	2,020	2,030	2,030	2,040	2,020	21
July 21, 2025	2,020	2,040	2,040	2,040	2,010	143
July 18, 2025	2,010	2,020	2,020	2,020	1,990	80
July 17, 2025	2,020	2,020	2,020	2,020	2,010	29
July 16, 2025	2,010	2,010	2,010	2,020	2,000	30
July 15, 2025	2,020	2,010	2,010	2,030	2,000	119
July 14, 2025	1,995	2,020	2,020	2,020	1,995	111
July 11, 2025	2,000	2,000	2,000	2,000	1,995	13
July 10, 2025	1,990	2,000	2,000	2,000	1,960	246
July 09, 2025	2,000	2,000	2,000	2,000	1,995	159
July 08, 2025	2,010	2,000	2,000	2,010	1,990	75
July 07, 2025	2,010	2,020	2,020	2,020	2,010	19
July 04, 2025	2,000	2,010	2,010	2,010	2,000	54
July 03, 2025	2,030	2,030	2,030	2,030	2,030	4
July 02, 2025	2,030	2,030	2,030	2,030	2,000	136
July 01, 2025	2,020	2,020	2,020	2,020	2,000	88
June 30, 2025	2,020	2,020	2,020	2,020	2,000	47
June 27, 2025	2,010	2,010	2,010	2,020	1,985	77
June 26, 2025	2,000	2,010	2,010	2,020	1,995	53
June 25, 2025	2,020	2,020	2,020	2,020	1,985	98
June 24, 2025	1,980	2,020	2,020	2,030	1,965	128
June 23, 2025	1,980	1,995	1,995	1,995	1,970	201
June 20, 2025	2,000	1,995	1,995	2,000	1,980	146
June 19, 2025	2,000	2,000	2,000	2,020	2,000	65
June 18, 2025	2,020	2,010	2,010	2,020	2,000	33
June 17, 2025	2,010	2,020	2,020	2,020	1,995	35
June 16, 2025	2,010	1,995	1,995	2,020	1,995	53

Warteck Invest AG (WARN.SW) SIX