tiprankstipranks
Warteck Invest AG (CH:WARN)
:WARN
Switzerland Market
WARN
Warteck Invest AG
RESEARCH TOOLSreports

Warteck Invest AG (WARN) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 25, 2026
1,995.00
2,020.00
1,970.00
2,000.00
2,000.00
-0.99%
108
1.18
Mar 24, 2026
1,995.00
2,020.00
1,960.00
2,020.00
2,020.00
+0.50%
202
2.26
Mar 23, 2026
2,030.00
2,030.00
1,970.00
2,010.00
2,010.00
-0.99%
180
2.03
Mar 20, 2026
2,000.00
2,030.00
1,985.00
2,030.00
2,030.00
+0.50%
203
2.36
Mar 19, 2026
2,030.00
2,030.00
2,000.00
2,020.00
2,020.00
-0.49%
66
0.77
Mar 18, 2026
2,050.00
2,050.00
2,030.00
2,030.00
2,030.00
-0.98%
58
0.66
Mar 17, 2026
2,040.00
2,050.00
2,030.00
2,050.00
2,050.00
+1.49%
27
0.31
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
1.18
Mar 12, 2026
2,020.00
2,030.00
2,000.00
2,020.00
2,020.00
-0.98%
161
1.84
Mar 11, 2026
2,050.00
2,050.00
2,000.00
2,040.00
2,040.00
-0.97%
162
1.85
Mar 10, 2026
2,060.00
2,060.00
2,060.00
2,060.00
2,060.00
0.00%
32
0.35
Mar 09, 2026
2,060.00
2,090.00
2,030.00
2,060.00
2,060.00
-0.48%
323
3.49
Mar 06, 2026
2,080.00
2,080.00
2,040.00
2,070.00
2,070.00
-0.48%
180
1.94
Mar 05, 2026
2,040.00
2,080.00
2,040.00
2,080.00
2,080.00
+1.46%
165
1.80
Mar 04, 2026
2,050.00
2,050.00
2,050.00
2,050.00
2,050.00
0.00%
20
0.22
Mar 03, 2026
2,080.00
2,080.00
2,030.00
2,050.00
2,050.00
-0.97%
52
0.55
Mar 02, 2026
2,090.00
2,090.00
2,040.00
2,070.00
2,070.00
-0.48%
97
1.04
Feb 27, 2026
2,040.00
2,080.00
2,020.00
2,080.00
2,080.00
+1.96%
215
2.34
Feb 26, 2026
2,050.00
2,050.00
2,020.00
2,040.00
2,040.00
-0.49%
41
0.44
Feb 25, 2026
2,000.00
2,050.00
2,000.00
2,050.00
2,050.00
+2.76%
458
5.30
Feb 24, 2026
1,970.00
1,995.00
1,940.00
1,995.00
1,995.00
+0.50%
499
6.25
Feb 23, 2026
1,980.00
1,985.00
1,970.00
1,985.00
1,985.00
+0.76%
87
1.10
Feb 20, 2026
1,965.00
1,980.00
1,965.00
1,970.00
1,970.00
-0.51%
58
0.73
Feb 19, 2026
1,975.00
1,980.00
1,975.00
1,980.00
1,980.00
+1.02%
58
0.72
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
1.83
Feb 16, 2026
1,980.00
1,980.00
1,975.00
1,980.00
1,980.00
-0.50%
35
0.43
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
0.59
Feb 11, 2026
1,980.00
1,990.00
1,980.00
1,990.00
1,990.00
-0.25%
12
0.14
Feb 10, 2026
1,980.00
1,995.00
1,975.00
1,995.00
1,995.00
+0.25%
47
0.45
Feb 09, 2026
1,990.00
2,000.00
1,975.00
1,990.00
1,990.00
+0.51%
140
1.37
Feb 06, 2026
1,970.00
1,985.00
1,970.00
1,980.00
1,980.00
0.00%
36
0.35
Feb 05, 2026
1,965.00
1,980.00
1,965.00
1,980.00
1,980.00
-0.25%
17
0.17
Feb 04, 2026
1,980.00
1,985.00
1,965.00
1,985.00
1,985.00
+0.25%
62
0.61
Feb 03, 2026
1,980.00
1,985.00
1,965.00
1,980.00
1,980.00
0.00%
41
0.40
Feb 02, 2026
1,960.00
1,980.00
1,960.00
1,980.00
1,980.00
+0.76%
57
0.54
Jan 30, 2026
1,965.00
1,980.00
1,965.00
1,965.00
1,965.00
-0.76%
24
0.22
Jan 29, 2026
1,960.00
1,980.00
1,950.00
1,980.00
1,980.00
0.00%
98
0.91
Jan 28, 2026
1,965.00
1,980.00
1,960.00
1,980.00
1,980.00
+0.76%
156
1.44
Jan 27, 2026
1,960.00
1,980.00
1,960.00
1,965.00
1,965.00
-0.25%
44
0.41
Jan 26, 2026
1,975.00
1,975.00
1,955.00
1,970.00
1,970.00
0.00%
46
0.43
Jan 23, 2026
1,975.00
1,975.00
1,965.00
1,970.00
1,970.00
-0.25%
21
0.19
Jan 22, 2026
1,975.00
1,975.00
1,975.00
1,975.00
1,975.00
0.00%
23
0.21
Jan 21, 2026
1,960.00
1,975.00
1,950.00
1,975.00
1,975.00
+1.28%
92
0.84
Jan 20, 2026
1,945.00
1,950.00
1,945.00
1,950.00
1,950.00
0.00%
41
0.36
Jan 19, 2026
1,965.00
1,965.00
1,950.00
1,950.00
1,950.00
-0.76%
28
0.24
Jan 16, 2026
1,950.00
1,965.00
1,950.00
1,965.00
1,965.00
0.00%
51
0.44
Jan 15, 2026
1,960.00
1,965.00
1,940.00
1,965.00
1,965.00
+0.51%
294
2.63
Rows:
50