Sword Group S.E. (EPA:SWP)
France · Delayed Price · Currency is EUR 31.30
-0.15 (-0.48%)
Jul 31, 2026, 5:35 PM CET
Sword Group S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 31.65 | 31.70 | 31.25 | 31.30 | 31.30 | -0.48% | 6,606 |
| Jul 30, 2026 | 32.75 | 32.75 | 31.45 | 31.45 | 31.45 | -3.38% | 19,175 |
| Jul 29, 2026 | 31.45 | 32.80 | 31.40 | 32.55 | 32.55 | 3.99% | 28,132 |
| Jul 28, 2026 | 29.85 | 31.30 | 29.50 | 31.30 | 31.30 | 6.10% | 30,434 |
| Jul 27, 2026 | 28.75 | 29.85 | 28.70 | 29.50 | 29.50 | 2.43% | 15,685 |
| Jul 24, 2026 | 28.50 | 28.95 | 28.35 | 28.80 | 28.80 | 1.41% | 14,477 |
| Jul 23, 2026 | 29.30 | 29.70 | 28.40 | 28.40 | 28.40 | -3.07% | 23,526 |
| Jul 22, 2026 | 29.20 | 29.70 | 28.90 | 29.30 | 29.30 | - | 10,910 |
| Jul 21, 2026 | 29.30 | 29.60 | 29.10 | 29.30 | 29.30 | - | 8,639 |
| Jul 20, 2026 | 29.50 | 29.75 | 29.30 | 29.30 | 29.30 | -0.34% | 8,279 |
| Jul 17, 2026 | 29.70 | 30.00 | 29.40 | 29.40 | 29.40 | -1.01% | 9,851 |
| Jul 16, 2026 | 30.05 | 30.20 | 29.65 | 29.70 | 29.70 | -1.49% | 4,631 |
| Jul 15, 2026 | 30.30 | 30.50 | 29.65 | 30.15 | 30.15 | -0.50% | 12,845 |
| Jul 14, 2026 | 30.25 | 30.50 | 30.00 | 30.30 | 30.30 | 0.17% | 4,147 |
| Jul 13, 2026 | 29.90 | 30.30 | 29.90 | 30.25 | 30.25 | 0.83% | 5,006 |
| Jul 10, 2026 | 30.35 | 30.80 | 30.00 | 30.00 | 30.00 | -0.83% | 140,014 |
| Jul 9, 2026 | 30.00 | 30.45 | 29.60 | 30.25 | 30.25 | 1.17% | 7,390 |
| Jul 8, 2026 | 30.60 | 30.60 | 29.80 | 29.90 | 29.90 | -2.61% | 6,729 |
| Jul 7, 2026 | 30.30 | 30.70 | 30.30 | 30.70 | 30.70 | 1.15% | 3,405 |
| Jul 6, 2026 | 30.70 | 31.05 | 30.30 | 30.35 | 30.35 | -0.82% | 12,544 |
| Jul 3, 2026 | 30.25 | 31.05 | 30.25 | 30.60 | 30.60 | 1.32% | 11,852 |
| Jul 2, 2026 | 29.70 | 30.30 | 29.50 | 30.20 | 30.20 | 1.68% | 6,313 |
| Jul 1, 2026 | 28.70 | 29.70 | 28.55 | 29.70 | 29.70 | 3.66% | 9,682 |
| Jun 30, 2026 | 29.50 | 29.50 | 28.65 | 28.65 | 28.65 | -2.88% | 7,911 |
| Jun 29, 2026 | 29.05 | 29.80 | 29.00 | 29.50 | 29.50 | 1.90% | 153,184 |
| Jun 26, 2026 | 28.80 | 28.95 | 28.40 | 28.95 | 28.95 | 0.70% | 10,690 |
| Jun 25, 2026 | 29.60 | 29.60 | 28.70 | 28.75 | 28.75 | -2.21% | 37,212 |
| Jun 24, 2026 | 30.30 | 30.30 | 29.40 | 29.40 | 29.40 | -2.81% | 9,734 |
| Jun 23, 2026 | 30.30 | 30.45 | 29.80 | 30.25 | 30.25 | 1.51% | 293,996 |
| Jun 22, 2026 | 30.05 | 30.20 | 29.75 | 29.80 | 29.80 | -0.67% | 146,008 |
| Jun 19, 2026 | 30.30 | 30.40 | 29.70 | 30.00 | 30.00 | - | 11,804 |
| Jun 18, 2026 | 30.80 | 30.80 | 29.95 | 30.00 | 30.00 | -2.12% | 14,313 |
| Jun 17, 2026 | 30.65 | 31.10 | 30.40 | 30.65 | 30.65 | -0.49% | 12,133 |
| Jun 16, 2026 | 31.15 | 31.25 | 30.65 | 30.80 | 30.80 | -0.48% | 7,551 |
| Jun 15, 2026 | 31.35 | 31.55 | 30.95 | 30.95 | 30.95 | 0.16% | 8,948 |
| Jun 12, 2026 | 31.05 | 31.55 | 30.65 | 30.90 | 30.90 | - | 9,994 |
| Jun 11, 2026 | 31.25 | 31.40 | 30.80 | 30.90 | 30.90 | -1.12% | 13,410 |
| Jun 10, 2026 | 31.90 | 31.90 | 31.25 | 31.25 | 31.25 | -2.04% | 8,431 |
| Jun 9, 2026 | 32.90 | 33.05 | 31.80 | 31.90 | 31.90 | 0.63% | 12,561 |
| Jun 8, 2026 | 31.85 | 32.35 | 31.55 | 31.70 | 31.70 | -0.78% | 7,385 |
| Jun 5, 2026 | 32.45 | 32.85 | 31.90 | 31.95 | 31.95 | -1.08% | 7,838 |
| Jun 4, 2026 | 31.65 | 32.60 | 31.60 | 32.30 | 32.30 | 2.87% | 11,566 |
| Jun 3, 2026 | 31.60 | 31.65 | 31.25 | 31.40 | 31.40 | -0.48% | 5,542 |
| Jun 2, 2026 | 32.45 | 32.90 | 31.55 | 31.55 | 31.55 | -2.32% | 10,524 |
| Jun 1, 2026 | 32.20 | 32.60 | 32.05 | 32.30 | 32.30 | 0.62% | 8,911 |
| May 29, 2026 | 31.80 | 32.35 | 31.80 | 32.10 | 32.10 | 1.90% | 10,514 |
| May 28, 2026 | 31.10 | 31.85 | 31.10 | 31.50 | 31.50 | 1.12% | 7,330 |
| May 27, 2026 | 31.50 | 31.60 | 31.15 | 31.15 | 31.15 | -0.95% | 11,787 |
| May 26, 2026 | 31.90 | 31.90 | 31.15 | 31.45 | 31.45 | -1.56% | 11,504 |
| May 25, 2026 | 32.15 | 32.35 | 31.95 | 31.95 | 31.95 | -0.31% | 7,346 |