Sword Group S.E. (FRA:9RS)
Germany · Delayed Price · Currency is EUR 31.00
+0.30 (0.98%)
Last updated: Feb 20, 2026, 8:04 AM CET
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.13% | - |
| Jan 15, 2026 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 2.97% | - |
| Jan 14, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.54% | - |
| Jan 13, 2026 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.95% | - |
| Jan 12, 2026 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 1.10% | - |
| 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% | - |