ETR:SWG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	80.43	80.43	80.16	80.34	80.34	1.70%	6
Nov 27, 2025	79.00	79.00	79.00	79.00	79.00	-0.18%	-
Nov 26, 2025	79.03	79.14	79.03	79.14	79.14	1.12%	3
Nov 25, 2025	78.59	78.59	77.72	78.26	78.26	0.41%	29
Nov 24, 2025	78.18	78.18	77.94	77.94	77.94	-0.17%	8
Nov 21, 2025	78.07	78.07	78.07	78.07	78.07	-2.24%	-
Nov 20, 2025	81.00	81.18	79.86	79.86	79.86	0.38%	319
Nov 19, 2025	80.40	80.40	79.56	79.56	79.56	-1.19%	187
Nov 18, 2025	79.73	80.71	79.73	80.52	80.52	-0.36%	60
Nov 17, 2025	80.81	80.81	80.81	80.81	80.81	-1.48%	-
Nov 14, 2025	82.02	82.02	82.02	82.02	82.02	-1.23%	-
Nov 13, 2025	83.04	83.04	83.04	83.04	82.81	-1.34%	-
Nov 12, 2025	84.17	84.17	84.17	84.17	83.93	1.06%	-
Nov 11, 2025	82.44	83.29	82.44	83.29	83.06	1.39%	108
Nov 10, 2025	81.94	82.20	81.94	82.15	81.92	1.06%	87
Nov 7, 2025	81.29	81.29	81.29	81.29	81.06	-0.20%	-
Nov 6, 2025	81.45	81.45	81.45	81.45	81.22	-0.20%	-
Nov 5, 2025	82.08	82.08	81.61	81.61	81.38	-0.10%	22
Nov 4, 2025	80.40	81.80	80.40	81.69	81.46	0.12%	74
Nov 3, 2025	81.44	81.60	81.44	81.59	81.36	0.51%	3
Oct 31, 2025	81.44	81.44	81.18	81.18	80.95	-0.98%	299
Oct 30, 2025	81.00	82.22	80.96	81.98	81.75	1.18%	68
Oct 29, 2025	80.23	81.02	80.23	81.02	80.79	0.53%	55
Oct 28, 2025	80.59	80.59	80.59	80.59	80.36	-1.38%	-
Oct 27, 2025	81.59	81.72	81.54	81.72	81.49	-	185
Oct 24, 2025	81.72	81.72	81.72	81.72	81.49	0.67%	-
Oct 23, 2025	81.39	81.39	81.18	81.18	80.95	-0.18%	1
Oct 22, 2025	82.01	82.01	81.33	81.33	81.10	0.54%	66
Oct 21, 2025	81.87	81.87	80.89	80.89	80.66	-1.09%	5
Oct 20, 2025	81.41	81.78	80.95	81.78	81.55	1.39%	164
Oct 17, 2025	78.73	80.66	78.73	80.66	80.43	-1.14%	111
Oct 16, 2025	82.50	84.38	81.50	81.59	81.36	0.55%	482
Oct 15, 2025	81.48	81.48	81.14	81.14	80.91	-0.33%	328
Oct 14, 2025	80.45	81.41	80.45	81.41	81.18	1.34%	108
Oct 13, 2025	80.92	80.92	79.58	80.33	80.11	1.07%	78
Oct 10, 2025	81.40	81.40	79.48	79.48	79.26	-1.43%	144
Oct 9, 2025	80.90	80.90	80.63	80.63	80.40	-0.37%	71
Oct 8, 2025	80.75	80.93	80.75	80.93	80.70	0.75%	4
Oct 7, 2025	80.50	80.50	80.33	80.33	80.11	-0.32%	3
Oct 6, 2025	80.14	80.59	78.74	80.59	80.36	1.10%	109
Oct 3, 2025	79.71	79.71	79.71	79.71	79.49	1.01%	-
Oct 2, 2025	79.16	79.16	78.91	78.91	78.69	-0.23%	22
Oct 1, 2025	79.56	79.56	79.09	79.09	78.87	-2.93%	50
Sep 30, 2025	81.48	81.48	81.48	81.48	81.25	-0.21%	-
Sep 29, 2025	81.55	81.65	81.55	81.65	81.42	3.80%	20
Sep 24, 2025	78.66	78.66	78.66	78.66	78.44	-1.76%	-
Sep 23, 2025	79.46	80.07	79.46	80.07	79.85	0.10%	40
Sep 22, 2025	80.10	80.10	79.99	79.99	79.77	0.49%	122
Sep 19, 2025	79.22	79.60	79.09	79.60	79.38	3.34%	119
Sep 17, 2025	77.03	77.03	77.03	77.03	76.81	-0.32%	-