Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 151.40
-2.00 (-1.30%)
At close: Dec 1, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -1.60% | - |
| Nov 13, 2025 | 164.05 | 165.95 | 164.05 | 165.95 | 165.95 | 1.47% | 110 |
| Nov 12, 2025 | 163.30 | 164.85 | 163.30 | 163.55 | 163.55 | 0.89% | 786 |
| Nov 11, 2025 | 161.30 | 162.10 | 161.30 | 162.10 | 162.10 | 0.93% | 50 |
| Nov 10, 2025 | 159.20 | 160.60 | 159.20 | 160.60 | 160.60 | 1.01% | 357 |
| Nov 7, 2025 | 159.30 | 159.30 | 156.55 | 159.00 | 159.00 | -0.13% | 304 |
| Nov 6, 2025 | 160.00 | 160.00 | 159.00 | 159.20 | 159.20 | -0.50% | 55 |
| Nov 5, 2025 | 157.95 | 160.00 | 157.95 | 160.00 | 160.00 | 3.36% | 530 |
| Nov 4, 2025 | 154.80 | 154.80 | 154.80 | 154.80 | 154.80 | -1.87% | - |
| Nov 3, 2025 | 159.40 | 159.40 | 157.60 | 157.75 | 157.75 | -0.13% | 264 |
| Oct 31, 2025 | 160.00 | 160.00 | 157.95 | 157.95 | 157.95 | -2.05% | 230 |
| Oct 30, 2025 | 160.10 | 161.30 | 160.10 | 161.25 | 161.25 | 1.16% | 275 |
| Oct 29, 2025 | 158.65 | 159.40 | 158.55 | 159.40 | 159.40 | -1.21% | 565 |
| Oct 28, 2025 | 163.00 | 163.00 | 161.35 | 161.35 | 161.35 | -0.80% | 43 |
| Oct 27, 2025 | 163.35 | 163.35 | 162.65 | 162.65 | 162.65 | -1.12% | 524 |
| Oct 24, 2025 | 162.05 | 164.50 | 161.70 | 164.50 | 164.50 | 1.57% | 567 |
| Oct 23, 2025 | 162.50 | 164.25 | 160.85 | 161.95 | 161.95 | 1.00% | 800 |
| Oct 22, 2025 | 160.55 | 160.55 | 160.35 | 160.35 | 160.35 | -0.56% | 21 |
| Oct 21, 2025 | 159.20 | 161.25 | 159.20 | 161.25 | 161.25 | 2.02% | 3 |
| Oct 20, 2025 | 158.25 | 158.25 | 158.05 | 158.05 | 158.05 | 0.60% | 81 |
| Oct 17, 2025 | 157.75 | 157.75 | 155.90 | 157.10 | 157.10 | -2.96% | 662 |
| Oct 16, 2025 | 161.25 | 161.90 | 161.25 | 161.90 | 161.90 | 0.47% | 160 |
| Oct 15, 2025 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | 0.66% | - |
| Oct 14, 2025 | 159.00 | 160.20 | 159.00 | 160.10 | 160.10 | -0.77% | 436 |
| Oct 13, 2025 | 161.75 | 161.75 | 161.35 | 161.35 | 161.35 | -0.52% | 249 |
| Oct 10, 2025 | 162.80 | 162.80 | 162.20 | 162.20 | 162.20 | -0.86% | 109 |
| Oct 9, 2025 | 163.70 | 163.70 | 163.45 | 163.60 | 163.60 | 0.80% | 577 |
| Oct 8, 2025 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.49% | - |
| Oct 7, 2025 | 162.85 | 163.65 | 161.75 | 163.10 | 163.10 | -0.40% | 145 |
| Oct 6, 2025 | 156.00 | 163.75 | 156.00 | 163.75 | 163.75 | 4.17% | 738 |
| Oct 3, 2025 | 156.50 | 157.20 | 156.50 | 157.20 | 157.20 | -0.79% | 20 |
| Oct 2, 2025 | 155.60 | 158.45 | 155.60 | 158.45 | 158.45 | 1.05% | 325 |
| Oct 1, 2025 | 156.80 | 158.45 | 156.80 | 156.80 | 156.80 | 0.45% | 220 |
| Sep 30, 2025 | 154.80 | 156.10 | 154.80 | 156.10 | 156.10 | -0.92% | 465 |
| Sep 29, 2025 | 155.50 | 157.55 | 155.50 | 157.55 | 157.55 | 1.06% | 390 |
| Sep 26, 2025 | 153.95 | 155.90 | 153.95 | 155.90 | 155.90 | 3.76% | 179 |
| Sep 25, 2025 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 1.11% | - |
| Sep 24, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | -1.36% | 250 |
| Sep 23, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | 0.50% | - |