Sword Group S.E. (EPA:SWP)
France · Delayed Price · Currency is EUR 29.35
+0.15 (0.51%)
Oct 1, 2026, 5:35 PM CET
Sword Group S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 30.40 | 30.70 | 30.00 | 30.60 | 30.60 | 0.82% | 6,424 |
| Aug 31, 2026 | 31.35 | 31.75 | 30.30 | 30.35 | 30.35 | -2.57% | 9,751 |
| Aug 28, 2026 | 31.40 | 31.60 | 31.05 | 31.15 | 31.15 | -0.80% | 4,984 |
| Aug 27, 2026 | 31.00 | 31.45 | 30.95 | 31.40 | 31.40 | 1.29% | 1,706 |
| Aug 26, 2026 | 31.50 | 31.50 | 30.95 | 31.00 | 31.00 | -1.12% | 2,723 |
| Aug 25, 2026 | 31.50 | 31.75 | 31.30 | 31.35 | 31.35 | -0.48% | 3,825 |
| Aug 24, 2026 | 31.25 | 31.50 | 31.10 | 31.50 | 31.50 | 0.64% | 2,612 |
| Aug 21, 2026 | 31.15 | 31.30 | 30.65 | 31.30 | 31.30 | 0.97% | 3,967 |
| Aug 20, 2026 | 30.80 | 31.05 | 30.40 | 31.00 | 31.00 | 0.81% | 4,069 |
| Aug 19, 2026 | 30.80 | 30.90 | 30.40 | 30.75 | 30.75 | 0.49% | 3,378 |
| Aug 18, 2026 | 30.80 | 31.10 | 30.60 | 30.60 | 30.60 | -0.65% | 4,601 |
| Aug 17, 2026 | 31.30 | 31.30 | 30.65 | 30.80 | 30.80 | -1.28% | 6,068 |
| Aug 14, 2026 | 31.40 | 31.85 | 31.20 | 31.20 | 31.20 | - | 4,628 |
| Aug 13, 2026 | 31.50 | 31.70 | 31.05 | 31.20 | 31.20 | -0.64% | 4,738 |
| Aug 12, 2026 | 31.75 | 32.10 | 31.40 | 31.40 | 31.40 | -1.72% | 11,514 |
| Aug 11, 2026 | 31.65 | 31.95 | 31.40 | 31.95 | 31.95 | 0.79% | 10,103 |
| Aug 10, 2026 | 31.85 | 31.85 | 31.35 | 31.70 | 31.70 | -0.16% | 5,220 |
| Aug 7, 2026 | 31.15 | 31.85 | 31.15 | 31.75 | 31.75 | 1.76% | 4,369 |
| Aug 6, 2026 | 31.00 | 31.25 | 30.80 | 31.20 | 31.20 | 0.65% | 4,272 |
| Aug 5, 2026 | 31.45 | 31.70 | 31.00 | 31.00 | 31.00 | -1.59% | 5,450 |
| Aug 4, 2026 | 31.65 | 31.90 | 31.30 | 31.50 | 31.50 | -0.63% | 6,102 |
| Aug 3, 2026 | 30.80 | 31.80 | 30.50 | 31.70 | 31.70 | 1.28% | 20,980 |
| 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 |