Sword Group S.E. (EPA:SWP)
France · Delayed Price · Currency is EUR 33.60
-0.15 (-0.44%)
Apr 23, 2026, 5:35 PM CET
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 33.70 | 34.10 | 33.55 | 33.75 | 33.75 | 0.15% | 8,689 |
| Apr 21, 2026 | 33.90 | 34.20 | 33.70 | 33.70 | 33.70 | -0.44% | 6,685 |
| Apr 20, 2026 | 34.00 | 34.10 | 33.60 | 33.85 | 33.85 | -0.73% | 9,855 |
| Apr 17, 2026 | 33.80 | 34.60 | 33.80 | 34.10 | 34.10 | 1.04% | 22,375 |
| Apr 16, 2026 | 33.30 | 33.95 | 33.10 | 33.75 | 33.75 | 1.50% | 36,543 |
| Apr 15, 2026 | 32.95 | 33.35 | 32.95 | 33.25 | 33.25 | 1.68% | 15,911 |
| Apr 14, 2026 | 32.00 | 32.70 | 32.00 | 32.70 | 32.70 | 2.83% | 6,329 |
| Apr 13, 2026 | 31.05 | 31.80 | 30.95 | 31.80 | 31.80 | 1.27% | 10,266 |
| Apr 10, 2026 | 31.40 | 31.95 | 31.35 | 31.40 | 31.40 | 0.32% | 14,546 |
| Apr 9, 2026 | 32.30 | 32.40 | 31.30 | 31.30 | 31.30 | -3.10% | 195,621 |
| Apr 8, 2026 | 32.05 | 32.75 | 31.95 | 32.30 | 32.30 | 4.03% | 10,630 |
| Apr 7, 2026 | 31.60 | 31.95 | 31.05 | 31.05 | 31.05 | -0.96% | 11,810 |
| Apr 2, 2026 | 31.30 | 31.45 | 30.85 | 31.35 | 31.35 | -0.16% | 5,698 |
| Apr 1, 2026 | 31.45 | 31.80 | 30.90 | 31.40 | 31.40 | 1.45% | 9,634 |
| Mar 31, 2026 | 30.40 | 31.15 | 30.40 | 30.95 | 30.95 | 2.31% | 12,512 |
| Mar 30, 2026 | 30.60 | 30.60 | 30.10 | 30.25 | 30.25 | -0.82% | 14,886 |
| Mar 27, 2026 | 30.65 | 30.85 | 30.25 | 30.50 | 30.50 | -0.16% | 8,398 |
| Mar 26, 2026 | 30.55 | 30.70 | 30.45 | 30.55 | 30.55 | - | 7,761 |
| Mar 25, 2026 | 30.80 | 31.00 | 30.25 | 30.55 | 30.55 | -0.33% | 10,057 |
| Mar 24, 2026 | 30.95 | 31.10 | 30.50 | 30.65 | 30.65 | -0.97% | 10,931 |
| Mar 23, 2026 | 30.20 | 31.35 | 30.10 | 30.95 | 30.95 | 0.98% | 13,016 |
| Mar 20, 2026 | 31.30 | 31.30 | 30.25 | 30.65 | 30.65 | -1.76% | 12,094 |
| Mar 19, 2026 | 31.20 | 31.35 | 30.95 | 31.20 | 31.20 | -0.16% | 9,060 |
| Mar 18, 2026 | 31.85 | 32.05 | 31.25 | 31.25 | 31.25 | 1.13% | 12,569 |
| Mar 17, 2026 | 31.15 | 31.40 | 30.85 | 30.90 | 30.90 | -0.80% | 7,305 |
| Mar 16, 2026 | 31.10 | 31.70 | 31.00 | 31.15 | 31.15 | 0.65% | 8,601 |
| Mar 13, 2026 | 31.25 | 31.35 | 29.85 | 30.95 | 30.95 | -0.96% | 19,547 |
| Mar 12, 2026 | 31.20 | 32.00 | 31.15 | 31.25 | 31.25 | 0.48% | 19,278 |
| Mar 11, 2026 | 31.30 | 31.45 | 30.75 | 31.10 | 31.10 | -0.48% | 11,892 |
| Mar 10, 2026 | 30.95 | 31.60 | 30.95 | 31.25 | 31.25 | 2.97% | 16,409 |
| Mar 9, 2026 | 31.15 | 31.30 | 30.30 | 30.35 | 30.35 | -4.56% | 18,020 |
| Mar 6, 2026 | 31.50 | 31.95 | 31.30 | 31.80 | 31.80 | 1.76% | 11,636 |
| Mar 5, 2026 | 31.10 | 31.65 | 30.75 | 31.25 | 31.25 | 0.64% | 12,021 |
| Mar 4, 2026 | 30.55 | 31.25 | 30.40 | 31.05 | 31.05 | 2.14% | 9,230 |
| Mar 3, 2026 | 30.90 | 31.00 | 30.15 | 30.40 | 30.40 | -1.94% | 11,708 |
| Mar 2, 2026 | 30.85 | 31.30 | 30.65 | 31.00 | 31.00 | -0.96% | 11,351 |
| Feb 27, 2026 | 31.50 | 31.60 | 31.15 | 31.30 | 31.30 | - | 7,706 |
| Feb 26, 2026 | 30.60 | 31.45 | 30.60 | 31.30 | 31.30 | 2.79% | 13,539 |
| Feb 25, 2026 | 30.25 | 30.60 | 30.25 | 30.45 | 30.45 | 1.00% | 9,129 |
| Feb 24, 2026 | 30.90 | 31.00 | 30.15 | 30.15 | 30.15 | -3.37% | 25,696 |
| Feb 23, 2026 | 31.80 | 31.85 | 31.20 | 31.20 | 31.20 | -1.27% | 14,917 |
| Feb 20, 2026 | 31.25 | 31.95 | 31.05 | 31.60 | 31.60 | 1.44% | 14,130 |
| Feb 19, 2026 | 31.05 | 31.30 | 30.80 | 31.15 | 31.15 | 0.65% | 10,607 |
| Feb 18, 2026 | 31.20 | 31.20 | 30.65 | 30.95 | 30.95 | -0.48% | 17,526 |
| Feb 17, 2026 | 31.30 | 31.30 | 30.85 | 31.10 | 31.10 | -0.96% | 17,681 |
| Feb 16, 2026 | 32.10 | 32.15 | 31.40 | 31.40 | 31.40 | -1.88% | 16,592 |
| Feb 13, 2026 | 32.50 | 32.75 | 31.95 | 32.00 | 32.00 | -1.39% | 13,303 |
| Feb 12, 2026 | 32.95 | 33.10 | 32.40 | 32.45 | 32.45 | -1.67% | 15,782 |
| Feb 11, 2026 | 34.20 | 34.20 | 32.80 | 33.00 | 33.00 | -3.51% | 15,209 |
| Feb 10, 2026 | 34.00 | 34.55 | 33.95 | 34.20 | 34.20 | 0.59% | 12,307 |