Swiss Re AG (BIT:1SREN)
Italy · Delayed Price · Currency is EUR 149.85
+3.50 (2.39%)
At close: Oct 2, 2026
BIT:1SREN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 149.85 | 149.85 | 149.85 | 149.85 | 149.85 | 2.39% | - |
| Oct 1, 2026 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | -2.21% | - |
| Sep 30, 2026 | 147.15 | 147.20 | 147.15 | 149.65 | 149.65 | -0.17% | 518 |
| Sep 29, 2026 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | -0.96% | - |
| Sep 28, 2026 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | 1.65% | - |
| Sep 25, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 0.81% | - |
| Sep 24, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 0.10% | - |
| Sep 23, 2026 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | -1.47% | - |
| Sep 22, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 0.64% | - |
| Sep 21, 2026 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 0.74% | - |
| Sep 18, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -1.24% | - |
| Sep 17, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | 2.05% | - |
| Sep 16, 2026 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 0.17% | - |
| Sep 15, 2026 | 147.40 | 147.65 | 147.40 | 146.30 | 146.30 | 0.76% | 660 |
| Sep 14, 2026 | 146.55 | 146.65 | 146.55 | 145.20 | 145.20 | 1.65% | 500 |
| Sep 11, 2026 | 144.45 | 144.45 | 144.45 | 142.85 | 142.85 | 0.63% | 20 |
| Sep 10, 2026 | 143.50 | 143.50 | 143.50 | 141.95 | 141.95 | -1.93% | 1 |
| Sep 9, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | -3.14% | - |
| Sep 8, 2026 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 1.36% | - |
| Sep 7, 2026 | 149.55 | 149.55 | 149.55 | 147.45 | 147.45 | -1.96% | 5 |
| Sep 4, 2026 | 152.55 | 152.55 | 152.55 | 150.40 | 150.40 | -0.40% | 10 |
| Sep 3, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.85% | - |
| Sep 2, 2026 | 151.15 | 151.15 | 151.15 | 152.30 | 152.30 | 0.79% | 50 |
| Sep 1, 2026 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 0.13% | - |
| Aug 31, 2026 | 150.90 | 150.90 | 150.90 | 150.90 | 150.90 | -0.49% | - |
| Aug 28, 2026 | 150.30 | 150.35 | 150.30 | 151.65 | 151.65 | 4.37% | 236 |
| Aug 27, 2026 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -3.68% | - |
| Aug 26, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 150.85 | 0.37% | - |
| Aug 25, 2026 | 150.25 | 150.25 | 150.25 | 150.30 | 150.30 | 0.10% | 66 |
| Aug 24, 2026 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | 1.18% | - |
| Aug 21, 2026 | 148.40 | 148.40 | 148.40 | 148.40 | 148.40 | 1.92% | - |
| Aug 20, 2026 | 146.85 | 146.85 | 146.85 | 145.60 | 145.60 | -2.90% | 15 |
| Aug 19, 2026 | 149.45 | 149.45 | 149.45 | 149.95 | 149.95 | 0.67% | 4 |
| Aug 18, 2026 | 150.00 | 150.00 | 150.00 | 148.95 | 148.95 | -1.65% | 10 |
| Aug 17, 2026 | 146.20 | 147.20 | 146.20 | 151.45 | 151.45 | 1.92% | 31 |
| Aug 14, 2026 | 148.40 | 148.40 | 148.40 | 148.60 | 148.60 | 0.85% | 7 |
| Aug 13, 2026 | 147.45 | 147.45 | 147.45 | 147.35 | 147.35 | 0.61% | 187 |
| Aug 12, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.27% | - |
| Aug 11, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | -1.45% | - |
| Aug 10, 2026 | 146.45 | 148.00 | 146.45 | 148.20 | 148.20 | -0.47% | 213 |
| Aug 7, 2026 | 146.95 | 146.95 | 146.95 | 148.90 | 148.90 | 1.95% | 19 |
| Aug 6, 2026 | 146.20 | 147.05 | 146.10 | 146.05 | 146.05 | 0.90% | 448 |
| Aug 5, 2026 | 146.85 | 146.85 | 146.85 | 144.75 | 144.75 | -3.02% | 240 |
| Aug 4, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | 2.02% | - |
| Aug 3, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - | - |
| Jul 31, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 1.63% | - |
| Jul 30, 2026 | 145.40 | 145.40 | 145.40 | 143.95 | 143.95 | 1.05% | 58 |
| Jul 29, 2026 | 143.15 | 143.15 | 143.10 | 142.45 | 142.45 | -3.03% | 333 |
| Jul 28, 2026 | 145.95 | 145.95 | 145.95 | 146.90 | 146.90 | -0.98% | 18 |
| Jul 27, 2026 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 5.06% | - |