tiprankstipranks
Warteck Invest AG (CH:WARN)
:WARN
Switzerland Market
WARN
Warteck Invest AG
RESEARCH TOOLSreports
Want to see CH:WARN full AI Analyst Report?

Warteck Invest AG (WARN) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 15, 2026
2,070.00
2,070.00
2,030.00
2,040.00
2,040.00
-1.45%
102
0.58
Apr 14, 2026
2,060.00
2,070.00
2,040.00
2,070.00
2,070.00
+0.49%
16
0.09
Apr 13, 2026
2,050.00
2,060.00
2,040.00
2,060.00
2,060.00
0.00%
54
0.30
Apr 10, 2026
2,040.00
2,060.00
2,040.00
2,060.00
2,060.00
+0.98%
50
0.28
Apr 09, 2026
2,040.00
2,040.00
2,040.00
2,040.00
2,040.00
-0.97%
20
0.11
Apr 08, 2026
2,050.00
2,060.00
2,030.00
2,060.00
2,060.00
0.00%
39
0.22
Apr 07, 2026
2,040.00
2,060.00
2,040.00
2,060.00
2,060.00
0.00%
35
0.19
Apr 06, 2026
2,060.00
2,060.00
2,050.00
2,060.00
2,060.00
0.00%
0
0.00
Apr 03, 2026
2,060.00
2,060.00
2,050.00
2,060.00
2,060.00
0.00%
0
0.00
Apr 02, 2026
2,060.00
2,060.00
2,050.00
2,060.00
2,060.00
0.00%
65
0.36
Apr 01, 2026
2,060.00
2,060.00
2,060.00
2,060.00
2,060.00
-0.48%
44
0.24
Mar 31, 2026
2,030.00
2,070.00
2,030.00
2,070.00
2,070.00
+1.97%
93
0.51
Mar 30, 2026
2,020.00
2,030.00
2,010.00
2,030.00
2,030.00
0.00%
5,085
50.80
Mar 27, 2026
2,030.00
2,040.00
2,030.00
2,030.00
2,030.00
0.00%
91
0.91
Mar 26, 2026
2,020.00
2,030.00
2,000.00
2,030.00
2,030.00
+1.50%
567
6.15
Mar 25, 2026
1,995.00
2,020.00
1,970.00
2,000.00
2,000.00
-0.99%
108
1.19
Mar 24, 2026
1,995.00
2,020.00
1,960.00
2,020.00
2,020.00
+0.50%
202
2.31
Mar 23, 2026
2,030.00
2,030.00
1,970.00
2,010.00
2,010.00
-0.99%
180
2.13
Mar 20, 2026
2,000.00
2,030.00
1,985.00
2,030.00
2,030.00
+0.50%
203
2.46
Mar 19, 2026
2,030.00
2,030.00
2,000.00
2,020.00
2,020.00
-0.49%
66
0.80
Mar 18, 2026
2,050.00
2,050.00
2,030.00
2,030.00
2,030.00
-0.98%
58
0.69
Mar 17, 2026
2,040.00
2,050.00
2,030.00
2,050.00
2,050.00
+1.49%
27
0.32
Mar 16, 2026
2,000.00
2,040.00
2,000.00
2,020.00
2,020.00
0.00%
12
0.14
Mar 13, 2026
2,000.00
2,030.00
1,990.00
2,020.00
2,020.00
0.00%
103
1.21
Mar 12, 2026
2,020.00
2,030.00
2,000.00
2,020.00
2,020.00
-0.98%
161
1.94
Mar 11, 2026
2,050.00
2,050.00
2,000.00
2,040.00
2,040.00
-0.97%
162
1.99
Mar 10, 2026
2,060.00
2,060.00
2,060.00
2,060.00
2,060.00
0.00%
32
0.39
Mar 09, 2026
2,060.00
2,090.00
2,030.00
2,060.00
2,060.00
-0.48%
323
4.08
Mar 06, 2026
2,080.00
2,080.00
2,040.00
2,070.00
2,070.00
-0.48%
180
2.27
Mar 05, 2026
2,040.00
2,080.00
2,040.00
2,080.00
2,080.00
+1.46%
165
2.07
Mar 04, 2026
2,050.00
2,050.00
2,050.00
2,050.00
2,050.00
0.00%
20
0.23
Mar 03, 2026
2,080.00
2,080.00
2,030.00
2,050.00
2,050.00
-0.97%
52
0.58
Mar 02, 2026
2,090.00
2,090.00
2,040.00
2,070.00
2,070.00
-0.48%
97
1.09
Feb 27, 2026
2,040.00
2,080.00
2,020.00
2,080.00
2,080.00
+1.96%
215
2.47
Feb 26, 2026
2,050.00
2,050.00
2,020.00
2,040.00
2,040.00
-0.49%
41
0.46
Feb 25, 2026
2,000.00
2,050.00
2,000.00
2,050.00
2,050.00
+2.76%
458
5.60
Feb 24, 2026
1,970.00
1,995.00
1,940.00
1,995.00
1,995.00
+0.50%
499
6.57
Feb 23, 2026
1,980.00
1,985.00
1,970.00
1,985.00
1,985.00
+0.76%
87
1.15
Feb 20, 2026
1,965.00
1,980.00
1,965.00
1,970.00
1,970.00
-0.51%
58
0.76
Feb 19, 2026
1,975.00
1,980.00
1,975.00
1,980.00
1,980.00
+1.02%
58
0.76
Feb 18, 2026
1,970.00
1,970.00
1,960.00
1,960.00
1,960.00
-0.25%
4
0.05
Feb 17, 2026
1,975.00
1,975.00
1,950.00
1,965.00
1,965.00
-1.26%
149
1.95
Feb 16, 2026
1,980.00
1,980.00
1,975.00
1,980.00
1,980.00
-0.50%
35
0.45
Feb 13, 2026
1,990.00
1,990.00
1,980.00
1,990.00
1,990.00
0.00%
13
0.16
Feb 12, 2026
1,995.00
1,995.00
1,980.00
1,990.00
1,990.00
0.00%
49
0.61
Feb 11, 2026
1,980.00
1,990.00
1,980.00
1,990.00
1,990.00
-0.25%
12
0.15
Feb 10, 2026
1,980.00
1,995.00
1,975.00
1,995.00
1,995.00
+0.25%
47
0.58
Feb 09, 2026
1,990.00
2,000.00
1,975.00
1,990.00
1,990.00
+0.51%
140
1.75
Feb 06, 2026
1,970.00
1,985.00
1,970.00
1,980.00
1,980.00
0.00%
36
0.45
Feb 05, 2026
1,965.00
1,980.00
1,965.00
1,980.00
1,980.00
-0.25%
17
0.17
Rows:
50