Sword Group S.E. (FRA:9RS)
Germany · Delayed Price · Currency is EUR 36.50
-0.15 (-0.41%)
At close: Jan 9, 2026
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.41% | - |
| Jan 8, 2026 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.24% | - |
| Jan 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.26% | - |
| Jan 6, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.14% | - |
| Jan 5, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.56% | - |
| Jan 2, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.28% | - |
| Dec 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.85% | - |
| Dec 29, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1.01% | - |
| Dec 23, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.28% | - |
| Dec 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.00% | - |
| Dec 19, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.71% | - |
| Dec 18, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.71% | - |
| Dec 17, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.26% | - |
| Dec 16, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.70% | - |
| Dec 15, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.71% | - |
| Dec 12, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 1.44% | - |
| Dec 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.97% | - |
| Dec 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.53% | - |
| Dec 9, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.14% | - |
| Dec 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.50% | - |
| Dec 5, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.27% | - |
| Dec 4, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 2.24% | - |
| Dec 3, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | - |
| Dec 2, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.85% | - |
| Dec 1, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 1.29% | - |
| Nov 28, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.87% | - |
| Nov 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.84% | - |
| Nov 26, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.29% | 175 |
| Nov 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.87% | - |
| Nov 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.92% | - |
| Nov 21, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -2.31% | - |
| Nov 20, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.43% | - |
| Nov 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.72% | - |
| Nov 18, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.97% | - |
| Nov 17, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.42% | - |
| Nov 14, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.56% | - |
| Nov 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.42% | - |
| Nov 12, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.14% | - |
| Nov 11, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | - |
| Nov 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Nov 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.85% | - |
| Nov 6, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.70% | - |
| Nov 5, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.83% | - |
| Nov 4, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -1.37% | - |
| Nov 3, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.27% | - |
| Oct 31, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.41% | - |
| Oct 30, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | 0.41% | - |
| Oct 29, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -1.21% | - |
| Oct 28, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - | - |
| Oct 27, 2025 | 38.40 | 38.40 | 37.10 | 37.10 | 37.10 | -1.59% | - |