Sword Group S.E. (FRA:9RS)
Germany · Delayed Price · Currency is EUR 33.10
-0.25 (-0.75%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9RS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | - | -0.75% | - |
| Apr 23, 2026 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -0.60% | - |
| Apr 22, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -0.45% | - |
| Apr 21, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.90% | - |
| Apr 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.45% | - |
| Apr 17, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 1.05% | - |
| Apr 16, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.45% | - |
| Apr 15, 2026 | 32.35 | 33.35 | 32.35 | 33.35 | 33.35 | 5.21% | 25 |
| Apr 14, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 2.76% | - |
| Apr 13, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.80% | - |
| Apr 10, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -2.66% | - |
| Apr 9, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -1.08% | - |
| Apr 8, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 3.86% | - |
| Apr 7, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.13% | - |
| Apr 2, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.87% | - |
| Apr 1, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 4.33% | - |
| Mar 31, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.33% | - |
| Mar 30, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.66% | - |
| 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% | - |