Sword Group S.E. (FRA:9RS)
Germany · Delayed Price · Currency is EUR 30.35
+0.50 (1.68%)
At close: Mar 27, 2026
FRA:9RS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.68% | - |
| Mar 26, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.77% | - |
| Mar 25, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - | - |
| Mar 24, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 3.19% | - |
| Mar 23, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -4.19% | - |
| Mar 20, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.80% | - |
| Mar 19, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.45% | - |
| Mar 18, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.65% | - |
| Mar 17, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.49% | - |
| Mar 16, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.32% | - |
| Mar 13, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1.64% | - |
| Mar 12, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.29% | - |
| Mar 11, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.98% | - |
| Mar 10, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.16% | - |
| Mar 9, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.76% | - |
| Mar 6, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.63% | - |
| Mar 5, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.82% | - |
| Mar 4, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.82% | - |
| Mar 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Mar 2, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.57% | - |
| Feb 27, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.81% | - |
| Feb 26, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.83% | - |
| Feb 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.83% | - |
| Feb 24, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -3.35% | - |
| Feb 23, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.97% | - |
| Feb 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.98% | - |
| Feb 19, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | - |
| Feb 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | - |
| Feb 17, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -2.98% | - |
| Feb 16, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.09% | - |
| Feb 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.57% | - |
| Feb 12, 2026 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -2.65% | - |
| Feb 11, 2026 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.59% | - |
| Feb 10, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | -0.88% | - |
| Feb 9, 2026 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -1.30% | - |
| Feb 6, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.15% | - |
| Feb 5, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.99% | - |
| Feb 4, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -3.42% | - |
| Feb 3, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1.81% | - |
| Feb 2, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.78% | - |
| Jan 30, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.14% | - |
| Jan 29, 2026 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.54% | - |
| Jan 28, 2026 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.41% | - |
| Jan 27, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.07% | - |
| Jan 26, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -6.83% | - |
| Jan 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.64% | - |
| Jan 22, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 1.30% | - |
| Jan 21, 2026 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 1.18% | - |
| Jan 20, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 2.28% | - |
| Jan 19, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | -2.23% | - |