Sword Group S.E. (EPA:SWP)
France · Delayed Price · Currency is EUR 34.45
+0.15 (0.44%)
Nov 10, 2026, 5:35 PM CET
Sword Group S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 34.35 | 34.80 | 34.35 | 34.45 | 34.45 | 0.44% | 5,357 |
| Nov 9, 2026 | 33.75 | 34.60 | 33.75 | 34.30 | 34.30 | 1.93% | 6,197 |
| Nov 6, 2026 | 34.35 | 34.50 | 33.65 | 33.65 | 33.65 | -3.44% | 14,137 |
| Nov 5, 2026 | 35.20 | 35.65 | 34.50 | 34.85 | 34.85 | -0.99% | 15,841 |
| Nov 4, 2026 | 34.65 | 35.55 | 34.50 | 35.20 | 35.20 | 2.18% | 18,680 |
| Nov 3, 2026 | 34.75 | 35.20 | 34.05 | 34.45 | 34.45 | 0.58% | 18,979 |
| Nov 2, 2026 | 33.95 | 34.90 | 33.80 | 34.25 | 34.25 | 1.33% | 14,471 |
| Oct 30, 2026 | 33.65 | 34.00 | 33.50 | 33.80 | 33.80 | 0.90% | 11,976 |
| Oct 29, 2026 | 32.80 | 33.80 | 32.80 | 33.50 | 33.50 | 2.76% | 12,366 |
| Oct 28, 2026 | 32.50 | 32.95 | 32.10 | 32.60 | 32.60 | 0.93% | 11,286 |
| Oct 27, 2026 | 32.40 | 32.90 | 32.15 | 32.30 | 32.30 | -0.46% | 12,608 |
| Oct 26, 2026 | 32.60 | 32.80 | 31.95 | 32.45 | 32.45 | 0.15% | 18,342 |
| Oct 23, 2026 | 30.00 | 32.50 | 30.00 | 32.40 | 32.40 | 10.20% | 33,422 |
| Oct 22, 2026 | 29.40 | 29.55 | 29.15 | 29.40 | 29.40 | - | 3,612 |
| Oct 21, 2026 | 29.45 | 29.65 | 29.25 | 29.40 | 29.40 | - | 7,189 |
| Oct 20, 2026 | 29.45 | 29.65 | 29.20 | 29.40 | 29.40 | - | 2,756 |
| Oct 19, 2026 | 29.10 | 29.45 | 28.85 | 29.40 | 29.40 | 1.03% | 3,085 |
| Oct 16, 2026 | 29.25 | 29.75 | 28.90 | 29.10 | 29.10 | -0.68% | 6,138 |
| Oct 15, 2026 | 30.20 | 30.45 | 28.80 | 29.30 | 29.30 | -2.82% | 13,423 |
| Oct 14, 2026 | 29.75 | 30.45 | 29.40 | 30.15 | 30.15 | 1.17% | 5,399 |
| Oct 13, 2026 | 29.85 | 30.10 | 29.40 | 29.80 | 29.80 | -0.33% | 5,190 |
| Oct 12, 2026 | 29.80 | 29.95 | 29.60 | 29.90 | 29.90 | 0.17% | 2,330 |
| Oct 9, 2026 | 29.20 | 29.90 | 29.20 | 29.85 | 29.85 | 2.93% | 6,317 |
| Oct 8, 2026 | 29.05 | 29.60 | 28.95 | 29.00 | 29.00 | -0.34% | 5,297 |
| Oct 7, 2026 | 29.05 | 29.55 | 28.90 | 29.10 | 29.10 | 0.34% | 6,458 |
| Oct 6, 2026 | 28.85 | 29.50 | 28.85 | 29.00 | 29.00 | 0.35% | 3,406 |
| Oct 5, 2026 | 28.95 | 29.10 | 28.70 | 28.90 | 28.90 | - | 2,589 |
| Oct 2, 2026 | 29.30 | 29.45 | 28.90 | 28.90 | 28.90 | -1.53% | 6,137 |
| Oct 1, 2026 | 29.15 | 29.75 | 28.70 | 29.35 | 29.35 | 0.51% | 5,842 |
| Sep 30, 2026 | 29.05 | 29.40 | 28.80 | 29.20 | 29.20 | 0.69% | 5,258 |
| Sep 29, 2026 | 29.10 | 29.40 | 28.95 | 29.00 | 29.00 | -0.51% | 4,446 |
| Sep 28, 2026 | 29.40 | 29.45 | 28.95 | 29.15 | 29.15 | -0.34% | 3,251 |
| Sep 25, 2026 | 29.60 | 30.00 | 29.25 | 29.25 | 29.25 | -0.85% | 6,670 |
| Sep 24, 2026 | 29.60 | 29.85 | 29.35 | 29.50 | 29.50 | -0.17% | 4,855 |
| Sep 23, 2026 | 29.40 | 29.70 | 29.30 | 29.55 | 29.55 | 0.68% | 2,576 |
| Sep 22, 2026 | 29.35 | 29.70 | 29.20 | 29.35 | 29.35 | -0.17% | 6,998 |
| Sep 21, 2026 | 29.10 | 29.70 | 29.10 | 29.40 | 29.40 | 1.20% | 5,606 |
| Sep 18, 2026 | 29.10 | 29.50 | 28.95 | 29.05 | 29.05 | -0.17% | 7,103 |
| Sep 17, 2026 | 29.40 | 29.70 | 29.10 | 29.10 | 29.10 | -1.19% | 12,148 |
| Sep 16, 2026 | 30.10 | 30.10 | 29.25 | 29.45 | 29.45 | -2.00% | 5,993 |
| Sep 15, 2026 | 29.75 | 30.05 | 29.60 | 30.05 | 30.05 | 0.84% | 3,529 |
| Sep 14, 2026 | 30.00 | 30.45 | 29.80 | 29.80 | 29.80 | -0.83% | 5,591 |
| Sep 11, 2026 | 29.00 | 30.15 | 28.90 | 30.05 | 30.05 | 3.98% | 9,346 |
| Sep 10, 2026 | 29.15 | 29.25 | 28.80 | 28.90 | 28.90 | -0.17% | 4,042 |
| Sep 9, 2026 | 29.65 | 29.70 | 28.95 | 28.95 | 28.95 | -2.53% | 7,347 |
| Sep 8, 2026 | 29.75 | 29.90 | 29.40 | 29.70 | 29.70 | -0.34% | 6,953 |
| Sep 7, 2026 | 29.75 | 29.95 | 29.60 | 29.80 | 29.80 | 0.17% | 2,515 |
| Sep 4, 2026 | 30.55 | 30.60 | 29.75 | 29.75 | 29.75 | -2.46% | 6,144 |
| Sep 3, 2026 | 30.00 | 30.50 | 29.85 | 30.50 | 30.50 | 1.67% | 4,465 |
| Sep 2, 2026 | 30.55 | 30.55 | 30.00 | 30.00 | 30.00 | -1.96% | 4,017 |