Swiss Life Holding AG (FRA:SLW1)
Germany · Delayed Price · Currency is EUR 46.60
-1.00 (-2.10%)
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 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Feb 19, 2026 | 46.20 | 47.60 | 46.20 | 47.60 | 47.60 | 2.59% | 90 |
| Feb 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Feb 17, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Feb 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Feb 12, 2026 | 47.00 | 47.80 | 46.00 | 46.00 | 46.00 | -2.54% | 530 |
| Feb 11, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Feb 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Feb 9, 2026 | 46.80 | 47.60 | 46.80 | 47.60 | 47.60 | 2.59% | 64 |
| Feb 6, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Feb 5, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 0.88% | 80 |
| Feb 4, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Feb 3, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 5.38% | 831 |
| Feb 2, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Jan 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Jan 29, 2026 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 0.87% | 500 |
| Jan 28, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4.55% | 321 |
| Jan 27, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Jan 26, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -2.23% | - |
| Jan 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Jan 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -2.18% | - |
| Jan 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Jan 20, 2026 | 46.00 | 46.80 | 46.00 | 46.80 | 46.80 | 2.63% | 1,050 |
| Jan 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Jan 16, 2026 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | - | 10 |
| Jan 15, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Jan 14, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -2.97% | - |
| Jan 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.85% | - |
| Jan 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Jan 9, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | 0.42% | 198 |
| Jan 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Jan 7, 2026 | 49.40 | 49.40 | 48.60 | 48.60 | 48.60 | -2.02% | 300 |
| Jan 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Jan 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Jan 2, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Dec 30, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | - |
| Dec 29, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 2.89% | 52 |
| Dec 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Dec 22, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | 0.42% | 2,090 |
| Dec 19, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Dec 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Dec 17, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Dec 16, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Dec 15, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Dec 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Dec 11, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.72% | - |
| Dec 10, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Dec 9, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Dec 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |