Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 131.10
-2.10 (-1.58%)
At close: Jan 27, 2026
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 133.30 | 135.05 | 133.30 | 135.05 | 135.05 | -0.15% | 660 |
| Jan 29, 2026 | 132.25 | 135.25 | 132.25 | 135.25 | 135.25 | 2.00% | 1,279 |
| Jan 28, 2026 | 132.35 | 133.20 | 132.35 | 132.60 | 132.60 | 1.14% | 215 |
| Jan 27, 2026 | 132.90 | 133.55 | 131.10 | 131.10 | 131.10 | -1.58% | 3,869 |
| Jan 26, 2026 | 134.65 | 134.65 | 133.15 | 133.20 | 133.20 | 1.25% | 426 |
| Jan 23, 2026 | 131.10 | 133.00 | 131.10 | 131.55 | 131.55 | -1.64% | 214 |
| Jan 22, 2026 | 132.10 | 135.10 | 132.10 | 133.75 | 133.75 | 1.52% | 3,255 |
| Jan 21, 2026 | 132.55 | 134.25 | 131.75 | 131.75 | 131.75 | -2.04% | 484 |
| Jan 20, 2026 | 134.25 | 136.00 | 134.25 | 134.50 | 134.50 | -0.81% | 155 |
| Jan 19, 2026 | 135.85 | 137.30 | 135.60 | 135.60 | 135.60 | -0.22% | 3,632 |
| Jan 16, 2026 | 135.00 | 135.90 | 134.75 | 135.90 | 135.90 | -0.80% | 3,331 |
| Jan 15, 2026 | 136.20 | 138.25 | 136.20 | 137.00 | 137.00 | 0.22% | 1,715 |
| Jan 14, 2026 | 133.60 | 137.40 | 133.60 | 136.70 | 136.70 | 1.03% | 1,775 |
| Jan 13, 2026 | 137.00 | 137.00 | 135.30 | 135.30 | 135.30 | -0.26% | 45 |
| Jan 12, 2026 | 136.00 | 137.85 | 135.00 | 135.65 | 135.65 | -1.17% | 1,649 |
| Jan 9, 2026 | 138.20 | 138.20 | 136.45 | 137.25 | 137.25 | -1.12% | 5,950 |
| Jan 8, 2026 | 136.00 | 138.80 | 136.00 | 138.80 | 138.80 | 1.24% | 317 |
| Jan 7, 2026 | 137.90 | 137.90 | 137.00 | 137.10 | 137.10 | -2.07% | 670 |
| Jan 6, 2026 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | 1.16% | 115 |
| Jan 5, 2026 | 142.25 | 142.25 | 137.30 | 138.40 | 138.40 | -3.96% | 551 |
| Jan 2, 2026 | 141.80 | 144.10 | 140.05 | 144.10 | 144.10 | 0.98% | 1,158 |
| Dec 30, 2025 | 141.20 | 142.70 | 141.20 | 142.70 | 142.70 | -0.28% | 20 |
| Dec 29, 2025 | 144.10 | 144.10 | 143.10 | 143.10 | 143.10 | -0.56% | 342 |
| Dec 23, 2025 | 141.00 | 143.90 | 141.00 | 143.90 | 143.90 | 0.63% | 177 |
| Dec 22, 2025 | 139.10 | 143.00 | 139.10 | 143.00 | 143.00 | 1.71% | 265 |
| Dec 19, 2025 | 138.35 | 140.80 | 138.35 | 140.60 | 140.60 | 1.22% | 2,345 |
| Dec 18, 2025 | 137.05 | 139.05 | 137.05 | 138.90 | 138.90 | 1.02% | 1,002 |
| Dec 17, 2025 | 138.55 | 138.55 | 137.50 | 137.50 | 137.50 | -1.19% | 275 |
| Dec 16, 2025 | 138.20 | 140.70 | 138.20 | 139.15 | 139.15 | -0.61% | 436 |
| Dec 15, 2025 | 141.60 | 141.60 | 140.00 | 140.00 | 140.00 | 0.07% | 3,208 |
| Dec 12, 2025 | 139.80 | 139.95 | 139.45 | 139.90 | 139.90 | 1.27% | 911 |
| Dec 11, 2025 | 135.70 | 138.75 | 135.70 | 138.15 | 138.15 | 1.06% | 1,085 |
| Dec 10, 2025 | 136.10 | 137.90 | 136.00 | 136.70 | 136.70 | 0.07% | 313 |
| Dec 9, 2025 | 137.70 | 138.15 | 135.65 | 136.60 | 136.60 | -1.76% | 1,465 |
| Dec 8, 2025 | 140.40 | 140.40 | 137.70 | 139.05 | 139.05 | 0.04% | 4,890 |
| Dec 5, 2025 | 141.20 | 142.95 | 137.20 | 139.00 | 139.00 | -4.92% | 3,952 |
| Dec 4, 2025 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | -1.98% | - |
| Dec 3, 2025 | 149.95 | 150.00 | 149.15 | 149.15 | 149.15 | -1.68% | 1,221 |
| Dec 2, 2025 | 149.85 | 151.75 | 149.85 | 151.70 | 151.70 | 0.20% | 2,247 |
| Dec 1, 2025 | 150.25 | 151.40 | 150.25 | 151.40 | 151.40 | -1.30% | 195 |
| Nov 28, 2025 | 150.85 | 153.40 | 150.85 | 153.40 | 153.40 | 1.29% | 32 |
| Nov 27, 2025 | 153.35 | 153.35 | 149.25 | 151.45 | 151.45 | 0.53% | 90 |
| Nov 26, 2025 | 147.35 | 150.65 | 147.35 | 150.65 | 150.65 | 1.69% | 2,383 |
| Nov 25, 2025 | 146.55 | 148.15 | 146.05 | 148.15 | 148.15 | 0.41% | 1,036 |
| Nov 24, 2025 | 147.20 | 147.90 | 147.20 | 147.55 | 147.55 | -1.27% | 284 |
| Nov 21, 2025 | 146.70 | 150.10 | 146.70 | 149.45 | 149.45 | 0.84% | 141 |
| Nov 20, 2025 | 151.20 | 151.20 | 147.40 | 148.20 | 148.20 | -0.54% | 341 |
| Nov 19, 2025 | 152.50 | 152.50 | 149.00 | 149.00 | 149.00 | -1.32% | 355 |
| Nov 18, 2025 | 153.40 | 153.40 | 151.00 | 151.00 | 151.00 | -1.66% | 307 |
| Nov 17, 2025 | 157.60 | 157.60 | 153.55 | 153.55 | 153.55 | -5.97% | 720 |