Sword Group S.E. (EPA:SWP)
France · Delayed Price · Currency is EUR 33.85
-0.45 (-1.31%)
Sep 5, 2025, 5:35 PM CET
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.45 | 34.50 | 33.70 | 33.85 | 33.85 | -1.31% | 5,866 |
| Sep 4, 2025 | 34.40 | 34.65 | 34.30 | 34.30 | 34.30 | - | 2,961 |
| Sep 3, 2025 | 34.00 | 34.55 | 33.85 | 34.30 | 34.30 | 0.73% | 8,620 |
| Sep 2, 2025 | 34.95 | 34.95 | 34.05 | 34.05 | 34.05 | -2.30% | 5,913 |
| Sep 1, 2025 | 35.50 | 35.80 | 34.85 | 34.85 | 34.85 | -1.27% | 4,701 |
| Aug 29, 2025 | 35.20 | 35.80 | 35.20 | 35.30 | 35.30 | 0.28% | 9,782 |
| Aug 28, 2025 | 34.95 | 35.65 | 34.95 | 35.20 | 35.20 | 0.57% | 3,917 |
| Aug 27, 2025 | 34.80 | 35.10 | 34.70 | 35.00 | 35.00 | 0.29% | 4,384 |
| Aug 26, 2025 | 36.10 | 36.10 | 34.65 | 34.90 | 34.90 | -3.99% | 16,236 |
| Aug 25, 2025 | 36.55 | 37.10 | 36.35 | 36.35 | 36.35 | -0.55% | 4,947 |
| Aug 22, 2025 | 36.70 | 36.70 | 36.35 | 36.55 | 36.55 | -0.27% | 2,151 |
| Aug 21, 2025 | 36.65 | 37.35 | 36.35 | 36.65 | 36.65 | 0.27% | 9,639 |
| Aug 20, 2025 | 36.50 | 36.55 | 36.20 | 36.55 | 36.55 | 0.41% | 5,981 |
| Aug 19, 2025 | 36.50 | 36.90 | 36.35 | 36.40 | 36.40 | -0.41% | 3,756 |
| Aug 18, 2025 | 36.60 | 36.70 | 36.45 | 36.55 | 36.55 | -0.27% | 2,106 |
| Aug 15, 2025 | 36.75 | 36.85 | 36.55 | 36.65 | 36.65 | -0.14% | 3,297 |
| Aug 14, 2025 | 37.20 | 37.20 | 36.70 | 36.70 | 36.70 | -1.08% | 3,102 |
| Aug 13, 2025 | 36.90 | 37.50 | 36.85 | 37.10 | 37.10 | 0.41% | 4,232 |
| Aug 12, 2025 | 37.75 | 37.85 | 36.95 | 36.95 | 36.95 | -1.86% | 8,013 |
| Aug 11, 2025 | 37.60 | 38.10 | 37.55 | 37.65 | 37.65 | 0.67% | 4,605 |
| Aug 8, 2025 | 37.25 | 37.85 | 37.25 | 37.40 | 37.40 | 0.13% | 5,023 |
| Aug 7, 2025 | 35.70 | 37.35 | 35.70 | 37.35 | 37.35 | 4.48% | 10,587 |
| Aug 6, 2025 | 36.30 | 36.40 | 35.75 | 35.75 | 35.75 | -1.52% | 3,367 |
| Aug 5, 2025 | 36.45 | 36.70 | 36.30 | 36.30 | 36.30 | -0.14% | 3,531 |
| Aug 4, 2025 | 36.10 | 36.75 | 36.10 | 36.35 | 36.35 | 0.55% | 7,544 |
| Aug 1, 2025 | 36.45 | 36.45 | 35.65 | 36.15 | 36.15 | -0.55% | 218,702 |
| Jul 31, 2025 | 36.65 | 37.10 | 36.35 | 36.35 | 36.35 | -0.82% | 5,560 |
| Jul 30, 2025 | 37.40 | 37.40 | 36.65 | 36.65 | 36.65 | -1.74% | 6,382 |
| Jul 29, 2025 | 37.60 | 38.15 | 37.25 | 37.30 | 37.30 | -0.80% | 4,680 |
| Jul 28, 2025 | 39.15 | 39.15 | 37.60 | 37.60 | 37.60 | -3.96% | 9,178 |
| Jul 25, 2025 | 38.90 | 39.75 | 38.45 | 39.15 | 39.15 | 1.56% | 29,904 |
| Jul 24, 2025 | 37.35 | 38.55 | 36.95 | 38.55 | 38.55 | 3.35% | 10,854 |
| Jul 23, 2025 | 37.20 | 37.60 | 37.15 | 37.30 | 37.30 | 0.54% | 5,498 |
| Jul 22, 2025 | 37.30 | 37.40 | 36.65 | 37.10 | 37.10 | -0.27% | 214,516 |
| Jul 21, 2025 | 37.75 | 37.95 | 37.15 | 37.20 | 37.20 | -1.72% | 3,426 |
| Jul 18, 2025 | 37.45 | 38.00 | 37.45 | 37.85 | 37.85 | 1.07% | 4,932 |
| Jul 17, 2025 | 37.10 | 37.45 | 37.00 | 37.45 | 37.45 | 1.22% | 3,635 |
| Jul 16, 2025 | 37.15 | 37.35 | 37.00 | 37.00 | 37.00 | -0.67% | 3,580 |
| Jul 15, 2025 | 37.40 | 37.70 | 37.20 | 37.25 | 37.25 | -0.40% | 3,294 |
| Jul 14, 2025 | 37.60 | 37.70 | 37.25 | 37.40 | 37.40 | -0.80% | 3,843 |
| Jul 11, 2025 | 37.65 | 37.70 | 37.45 | 37.70 | 37.70 | -0.13% | 4,125 |
| Jul 10, 2025 | 38.45 | 38.45 | 37.75 | 37.75 | 37.75 | -1.56% | 3,286 |
| Jul 9, 2025 | 38.30 | 38.70 | 37.95 | 38.35 | 38.35 | 0.13% | 8,464 |
| Jul 8, 2025 | 37.95 | 38.30 | 37.60 | 38.30 | 38.30 | 0.79% | 6,924 |
| Jul 7, 2025 | 38.15 | 38.95 | 37.70 | 38.00 | 38.00 | -0.26% | 23,540 |
| Jul 4, 2025 | 37.70 | 38.15 | 37.50 | 38.10 | 38.10 | 0.79% | 3,443 |
| Jul 3, 2025 | 37.45 | 37.85 | 37.45 | 37.80 | 37.80 | 0.80% | 2,612 |
| Jul 2, 2025 | 37.00 | 37.65 | 36.50 | 37.50 | 37.50 | 1.63% | 5,315 |
| Jul 1, 2025 | 38.15 | 38.30 | 36.70 | 36.90 | 36.90 | -3.28% | 17,292 |
| Jun 30, 2025 | 37.50 | 38.15 | 37.30 | 38.15 | 38.15 | 1.73% | 20,888 |