Sword Group S.E. (EPA:SWP)
France · Delayed Price · Currency is EUR 31.30
+0.30 (0.97%)
Aug 21, 2026, 5:35 PM CET
Sword Group S.E. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |