Sword Group S.E. (FRA:9RS)
Germany · Delayed Price · Currency is EUR 29.40
+0.60 (2.08%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:9RS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | 15 |
| Oct 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.54% | - |
| Oct 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% | - |
| Oct 20, 2026 | 28.95 | 29.30 | 28.95 | 29.30 | 29.30 | 1.74% | - |
| Oct 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.54% | - |
| Oct 16, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.18% | - |
| Oct 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Oct 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Oct 13, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -1.01% | - |
| Oct 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.17% | - |
| Oct 9, 2026 | 29.00 | 29.65 | 29.00 | 29.65 | 29.65 | 3.13% | - |
| Oct 8, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.52% | - |
| Oct 7, 2026 | 28.55 | 28.90 | 28.55 | 28.90 | 28.90 | 0.52% | - |
| Oct 6, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.35% | - |
| Oct 5, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | - |
| Oct 2, 2026 | 29.25 | 29.25 | 28.65 | 28.65 | 28.65 | -1.55% | - |
| Oct 1, 2026 | 28.70 | 29.10 | 28.70 | 29.10 | 29.10 | 0.69% | - |
| Sep 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | - |
| Sep 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% | - |
| Sep 28, 2026 | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | -0.17% | - |
| Sep 25, 2026 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | 0.17% | - |
| Sep 24, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.51% | - |
| Sep 23, 2026 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | 0.34% | - |
| Sep 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Sep 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Sep 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | - |
| Sep 17, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.17% | - |
| Sep 16, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.35% | - |
| Sep 15, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.67% | - |
| Sep 14, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 3.48% | - |
| Sep 11, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.17% | - |
| Sep 10, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | - |
| Sep 9, 2026 | 29.35 | 29.35 | 28.70 | 28.70 | 28.70 | -2.71% | - |
| Sep 8, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 7, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.64% | - |
| Sep 4, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.68% | - |
| Sep 3, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.65% | - |
| Sep 2, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.50% | - |
| Sep 1, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.43% | - |
| Aug 31, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.12% | - |
| Aug 28, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.13% | - |
| Aug 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.12% | - |
| Aug 26, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.48% | - |
| Aug 25, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.13% | - |
| Aug 24, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.65% | - |
| Aug 21, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.98% | - |
| Aug 20, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.66% | - |
| Aug 19, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.33% | - |
| Aug 18, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.09% | - |
| Aug 17, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |