Sword Group S.E. (FRA:9RS)
Germany · Delayed Price · Currency is EUR 31.25
-0.15 (-0.48%)
At close: Aug 26, 2026
FRA:9RS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.96% | - |
| Aug 13, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -1.42% | - |
| Aug 12, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.95% | - |
| Aug 11, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.32% | - |
| Aug 10, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.77% | - |
| Aug 7, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.49% | - |
| Aug 6, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.75% | - |
| Aug 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Aug 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.96% | - |
| Aug 3, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.48% | - |
| Jul 31, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -2.63% | - |
| Jul 30, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 4.19% | - |
| Jul 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5.62% | - |
| Jul 28, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 1.73% | - |
| Jul 27, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2.49% | - |
| Jul 24, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.93% | - |
| Jul 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.34% | - |
| Jul 22, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Jul 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.34% | - |
| Jul 20, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% | - |
| Jul 17, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -2.83% | - |
| Jul 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.33% | - |
| Jul 15, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.67% | - |
| Jul 14, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.36% | - |
| Jul 13, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.67% | - |
| Jul 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | - |
| Jul 9, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -1.32% | - |
| Jul 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 1.17% | - |
| Jul 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.15% | - |
| Jul 6, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.83% | - |
| Jul 3, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 2.73% | - |
| Jul 2, 2026 | 29.45 | 29.45 | 29.30 | 29.30 | 29.30 | 2.99% | - |
| Jul 1, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -3.40% | - |
| Jun 30, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 2.08% | - |
| Jun 29, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2.12% | - |
| Jun 26, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -3.42% | - |
| Jun 25, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -2.66% | - |
| Jun 24, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 2.39% | - |
| Jun 23, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.51% | - |
| Jun 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.34% | - |
| Jun 19, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.98% | - |
| Jun 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.82% | - |