Swiss Life Holding AG (FRA:SLW)
Germany · Delayed Price · Currency is EUR 952.00
+14.20 (1.51%)
At close: Feb 20, 2026
Swiss Life Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 944.00 | 952.00 | 944.00 | 952.00 | 952.00 | 1.51% | 56 |
| Feb 19, 2026 | 938.20 | 940.00 | 937.80 | 937.80 | 937.80 | -0.53% | 7 |
| Feb 18, 2026 | 940.40 | 943.60 | 940.40 | 942.80 | 942.80 | -0.59% | 10 |
| Feb 17, 2026 | 934.80 | 948.40 | 934.80 | 948.40 | 948.40 | 1.45% | 5 |
| Feb 16, 2026 | 941.00 | 941.00 | 934.80 | 934.80 | 934.80 | -0.17% | 8 |
| Feb 13, 2026 | 936.40 | 936.40 | 936.40 | 936.40 | 936.40 | -0.85% | - |
| Feb 12, 2026 | 945.20 | 945.60 | 941.80 | 944.40 | 944.40 | 0.23% | 34 |
| Feb 11, 2026 | 953.80 | 959.00 | 942.20 | 942.20 | 942.20 | -0.95% | 23 |
| Feb 10, 2026 | 954.40 | 954.40 | 951.20 | 951.20 | 951.20 | -0.65% | 13 |
| Feb 9, 2026 | 950.20 | 957.40 | 950.20 | 957.40 | 957.40 | 1.21% | 104 |
| Feb 6, 2026 | 941.40 | 946.00 | 941.40 | 946.00 | 946.00 | 0.04% | 22 |
| Feb 5, 2026 | 948.20 | 951.00 | 945.60 | 945.60 | 945.60 | -1.13% | 46 |
| Feb 4, 2026 | 932.40 | 957.40 | 932.40 | 956.40 | 956.40 | 2.66% | 20 |
| Feb 3, 2026 | 932.40 | 933.00 | 931.60 | 931.60 | 931.60 | 1.70% | 28 |
| Feb 2, 2026 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | -1.40% | 1 |
| Jan 30, 2026 | 929.00 | 929.00 | 929.00 | 929.00 | 929.00 | 1.29% | - |
| Jan 29, 2026 | 920.80 | 920.80 | 917.20 | 917.20 | 917.20 | 0.77% | 2 |
| Jan 28, 2026 | 915.80 | 915.80 | 910.20 | 910.20 | 910.20 | -0.04% | 28 |
| Jan 27, 2026 | 903.40 | 918.20 | 903.40 | 910.60 | 910.60 | 1.18% | 60 |
| Jan 26, 2026 | 896.20 | 900.00 | 896.20 | 900.00 | 900.00 | 0.11% | 10 |
| Jan 23, 2026 | 912.60 | 912.60 | 899.00 | 899.00 | 899.00 | -1.86% | 30 |
| Jan 22, 2026 | 913.60 | 916.00 | 913.60 | 916.00 | 916.00 | -0.99% | 35 |
| Jan 21, 2026 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | 0.19% | - |
| Jan 20, 2026 | 932.40 | 932.40 | 923.40 | 923.40 | 923.40 | 0.02% | 30 |
| Jan 19, 2026 | 923.20 | 923.20 | 923.20 | 923.20 | 923.20 | -1.49% | - |
| Jan 16, 2026 | 938.40 | 938.40 | 934.80 | 937.20 | 937.20 | -0.11% | 33 |
| Jan 15, 2026 | 938.20 | 938.20 | 938.20 | 938.20 | 938.20 | 0.30% | - |
| Jan 14, 2026 | 935.40 | 935.40 | 935.40 | 935.40 | 935.40 | -0.21% | - |
| Jan 13, 2026 | 959.80 | 959.80 | 937.40 | 937.40 | 937.40 | -0.66% | 6 |
| Jan 12, 2026 | 960.20 | 960.20 | 943.60 | 943.60 | 943.60 | -1.38% | 9 |
| Jan 9, 2026 | 975.60 | 975.60 | 954.00 | 956.80 | 956.80 | -1.75% | 4 |
| Jan 8, 2026 | 972.00 | 973.80 | 969.20 | 973.80 | 973.80 | 0.95% | 47 |
| Jan 7, 2026 | 1,005.00 | 1,005.00 | 964.60 | 964.60 | 964.60 | -4.02% | 4 |
| Jan 6, 2026 | 1,005.00 | 1,015.50 | 1,005.00 | 1,005.00 | 1,005.00 | 2.24% | 14 |
| Jan 5, 2026 | 994.40 | 994.40 | 983.00 | 983.00 | 983.00 | -0.06% | 32 |
| Jan 2, 2026 | 983.60 | 983.60 | 983.60 | 983.60 | 983.60 | -0.26% | - |
| Dec 30, 2025 | 986.20 | 986.20 | 986.20 | 986.20 | 986.20 | -0.90% | - |
| Dec 29, 2025 | 995.20 | 995.20 | 995.20 | 995.20 | 995.20 | 1.14% | - |
| Dec 23, 2025 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 1.32% | - |
| Dec 22, 2025 | 977.20 | 977.20 | 971.20 | 971.20 | 971.20 | -0.10% | 5 |
| Dec 19, 2025 | 972.20 | 972.20 | 972.20 | 972.20 | 972.20 | 0.12% | - |
| Dec 18, 2025 | 968.00 | 971.00 | 968.00 | 971.00 | 971.00 | 0.56% | 47 |
| Dec 17, 2025 | 959.20 | 965.60 | 959.20 | 965.60 | 965.60 | 1.19% | 18 |
| Dec 16, 2025 | 946.60 | 954.60 | 946.60 | 954.20 | 954.20 | 0.46% | 14 |
| Dec 15, 2025 | 940.00 | 949.80 | 940.00 | 949.80 | 949.80 | 1.91% | 32 |
| Dec 12, 2025 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 0.67% | - |
| Dec 11, 2025 | 927.00 | 927.00 | 925.80 | 925.80 | 925.80 | -1.28% | 6 |
| Dec 10, 2025 | 937.80 | 937.80 | 937.80 | 937.80 | 937.80 | -0.28% | - |
| Dec 9, 2025 | 939.40 | 940.40 | 939.40 | 940.40 | 940.40 | 0.92% | 34 |
| Dec 8, 2025 | 932.80 | 932.80 | 931.80 | 931.80 | 931.80 | -0.77% | 39 |