Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 157.65
+0.35 (0.22%)
At close: Jul 31, 2025
Triumph Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 156.10 | 157.85 | 154.20 | 154.20 | 154.20 | -2.19% | 248 |
| Jul 31, 2025 | 156.50 | 157.65 | 156.45 | 157.65 | 157.65 | 0.22% | 100 |
| Jul 30, 2025 | 157.90 | 157.90 | 157.30 | 157.30 | 157.30 | -1.04% | 45 |
| Jul 29, 2025 | 156.55 | 158.95 | 156.55 | 158.95 | 158.95 | 1.21% | 5 |
| Jul 28, 2025 | 157.20 | 158.95 | 157.05 | 157.05 | 157.05 | 0.22% | 106 |
| Jul 25, 2025 | 157.10 | 157.10 | 156.70 | 156.70 | 156.70 | -0.82% | 60 |
| Jul 24, 2025 | 157.85 | 158.00 | 157.85 | 158.00 | 158.00 | 0.16% | 40 |
| Jul 23, 2025 | 159.35 | 159.35 | 157.55 | 157.75 | 157.75 | 0.83% | 460 |
| Jul 22, 2025 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | 0.10% | - |
| Jul 21, 2025 | 154.15 | 156.30 | 154.15 | 156.30 | 156.30 | 1.43% | 50 |
| Jul 18, 2025 | 153.65 | 154.70 | 153.65 | 154.10 | 154.10 | 0.13% | 105 |
| Jul 17, 2025 | 153.15 | 153.90 | 153.15 | 153.90 | 153.90 | 0.95% | 177 |
| Jul 16, 2025 | 149.75 | 152.45 | 149.75 | 152.45 | 152.45 | 0.20% | 215 |
| Jul 15, 2025 | 150.80 | 152.15 | 150.80 | 152.15 | 152.15 | 1.00% | 100 |
| Jul 14, 2025 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | -0.69% | - |
| Jul 11, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -0.30% | - |
| Jul 10, 2025 | 151.35 | 152.15 | 151.35 | 152.15 | 152.15 | 0.40% | 398 |
| Jul 9, 2025 | 149.20 | 151.55 | 149.20 | 151.55 | 151.55 | 1.95% | 530 |
| Jul 8, 2025 | 149.65 | 149.65 | 148.65 | 148.65 | 148.65 | -1.00% | 131 |
| Jul 7, 2025 | 147.05 | 150.30 | 147.05 | 150.15 | 150.15 | 1.73% | 385 |
| Jul 4, 2025 | 148.10 | 148.10 | 147.00 | 147.60 | 147.60 | 0.58% | 1,404 |
| Jul 3, 2025 | 144.35 | 147.50 | 144.35 | 146.75 | 146.75 | 0.82% | 119 |
| Jul 2, 2025 | 146.80 | 148.80 | 145.20 | 145.55 | 145.55 | -0.61% | 1,672 |
| Jul 1, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | -0.27% | - |
| Jun 30, 2025 | 146.30 | 146.85 | 146.30 | 146.85 | 146.85 | 0.34% | 13 |
| Jun 27, 2025 | 146.20 | 146.75 | 146.20 | 146.35 | 146.35 | 0.76% | 665 |
| Jun 26, 2025 | 146.35 | 146.35 | 145.25 | 145.25 | 145.25 | -0.89% | 220 |
| Jun 25, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | 0.41% | - |
| Jun 24, 2025 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 1.18% | - |
| Jun 23, 2025 | 143.75 | 144.75 | 143.75 | 144.25 | 144.25 | -0.69% | 130 |
| Jun 20, 2025 | 143.00 | 145.55 | 143.00 | 145.25 | 145.25 | 1.15% | 1,066 |
| Jun 19, 2025 | 142.55 | 143.60 | 142.55 | 143.60 | 143.60 | -0.42% | 64 |
| Jun 18, 2025 | 143.85 | 145.00 | 143.85 | 144.20 | 144.20 | -0.41% | 351 |
| Jun 17, 2025 | 142.85 | 144.80 | 142.85 | 144.80 | 144.80 | 0.24% | 60 |
| Jun 16, 2025 | 145.45 | 145.45 | 144.40 | 144.45 | 144.45 | -0.62% | 490 |
| Jun 13, 2025 | 146.45 | 146.45 | 145.05 | 145.35 | 145.35 | -0.68% | 215 |
| Jun 12, 2025 | 150.20 | 150.20 | 146.20 | 146.35 | 146.35 | -3.34% | 180 |
| Jun 11, 2025 | 151.20 | 151.50 | 151.20 | 151.40 | 151.40 | -2.16% | 166 |
| Jun 10, 2025 | 153.95 | 154.90 | 153.95 | 154.75 | 154.75 | 2.04% | 2,442 |
| Jun 9, 2025 | 152.60 | 153.65 | 151.65 | 151.65 | 151.65 | -0.49% | 70 |
| Jun 6, 2025 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | -0.72% | - |
| Jun 5, 2025 | 153.25 | 154.05 | 153.25 | 153.50 | 153.50 | -0.32% | 303 |
| Jun 4, 2025 | 153.45 | 154.00 | 153.45 | 154.00 | 154.00 | 0.75% | 30 |
| Jun 3, 2025 | 156.25 | 156.25 | 152.85 | 152.85 | 152.85 | -1.04% | 1,122 |
| Jun 2, 2025 | 153.40 | 154.45 | 153.40 | 154.45 | 154.45 | -1.25% | 490 |
| May 30, 2025 | 155.70 | 156.40 | 155.70 | 156.40 | 156.40 | -0.22% | 90 |
| May 29, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -0.57% | - |
| May 28, 2025 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | -0.60% | - |
| May 27, 2025 | 157.50 | 158.60 | 157.00 | 158.60 | 158.60 | 0.03% | 1,032 |
| May 26, 2025 | 157.90 | 158.55 | 157.90 | 158.55 | 158.55 | 1.12% | 77 |