Swiss Re AG (FRA:SR9)
Germany · Delayed Price · Currency is EUR 148.45
-2.80 (-1.85%)
At close: Aug 25, 2026
FRA:SR9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | -1.85% | - |
| Aug 24, 2026 | 149.00 | 151.25 | 148.60 | 151.25 | 151.25 | 2.27% | 1,718 |
| Aug 21, 2026 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | 0.27% | 200 |
| Aug 20, 2026 | 148.90 | 148.90 | 147.30 | 147.50 | 147.50 | -1.17% | 53 |
| Aug 19, 2026 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | -1.16% | - |
| Aug 18, 2026 | 148.40 | 151.00 | 148.40 | 151.00 | 151.00 | 1.21% | 61 |
| Aug 17, 2026 | 148.50 | 149.20 | 148.50 | 149.20 | 149.20 | 0.74% | 125 |
| Aug 14, 2026 | 146.60 | 148.35 | 146.60 | 148.10 | 148.10 | 0.51% | 200 |
| Aug 13, 2026 | 146.60 | 147.50 | 146.60 | 147.35 | 147.35 | 1.20% | 2,905 |
| Aug 12, 2026 | 145.00 | 145.60 | 145.00 | 145.60 | 145.60 | -1.19% | 8 |
| Aug 11, 2026 | 147.00 | 147.85 | 146.50 | 147.35 | 147.35 | 0.10% | 410 |
| Aug 10, 2026 | 147.05 | 148.10 | 147.05 | 147.20 | 147.20 | 1.45% | 600 |
| Aug 7, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -0.72% | - |
| Aug 6, 2026 | 146.45 | 146.45 | 146.00 | 146.15 | 146.15 | -0.58% | 140 |
| Aug 5, 2026 | 145.45 | 147.00 | 145.45 | 147.00 | 147.00 | 0.31% | 1,060 |
| Aug 4, 2026 | 144.95 | 146.55 | 144.95 | 146.55 | 146.55 | 1.74% | 75 |
| Aug 3, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | -0.21% | - |
| Jul 31, 2026 | 145.00 | 145.00 | 144.35 | 144.35 | 144.35 | -0.99% | 518 |
| Jul 30, 2026 | 143.70 | 145.80 | 143.70 | 145.80 | 145.80 | 0.48% | 10 |
| Jul 29, 2026 | 144.85 | 145.10 | 144.85 | 145.10 | 145.10 | 0.52% | 20 |
| Jul 28, 2026 | 146.30 | 146.30 | 144.35 | 144.35 | 144.35 | -1.80% | 705 |
| Jul 27, 2026 | 144.25 | 147.00 | 144.25 | 147.00 | 147.00 | 2.62% | 40 |
| Jul 24, 2026 | 143.85 | 143.85 | 143.25 | 143.25 | 143.25 | 2.07% | 300 |
| Jul 23, 2026 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | -2.37% | - |
| Jul 22, 2026 | 140.80 | 144.15 | 140.80 | 143.75 | 143.75 | 1.45% | 25 |
| Jul 21, 2026 | 145.20 | 145.20 | 141.70 | 141.70 | 141.70 | -4.16% | 177 |
| Jul 20, 2026 | 148.60 | 150.90 | 147.85 | 147.85 | 147.85 | -0.40% | 28 |
| Jul 17, 2026 | 148.05 | 148.45 | 148.05 | 148.45 | 148.45 | 2.06% | 8 |
| Jul 16, 2026 | 144.10 | 146.45 | 144.10 | 145.45 | 145.45 | 0.48% | 1,456 |
| Jul 15, 2026 | 145.70 | 146.35 | 144.75 | 144.75 | 144.75 | -0.62% | 397 |
| Jul 14, 2026 | 144.30 | 145.65 | 144.30 | 145.65 | 145.65 | 2.17% | 10 |
| Jul 13, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | 0.88% | 100 |
| Jul 10, 2026 | 141.40 | 141.40 | 141.30 | 141.30 | 141.30 | -1.40% | 450 |
| Jul 9, 2026 | 142.75 | 143.30 | 142.45 | 143.30 | 143.30 | -0.69% | 1,032 |
| Jul 8, 2026 | 142.90 | 144.30 | 142.90 | 144.30 | 144.30 | 0.59% | 305 |
| Jul 7, 2026 | 140.70 | 143.65 | 140.70 | 143.45 | 143.45 | 1.81% | 260 |
| Jul 6, 2026 | 139.95 | 142.15 | 139.95 | 140.90 | 140.90 | 0.25% | 246 |
| Jul 3, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -0.07% | - |
| Jul 2, 2026 | 139.30 | 140.65 | 139.30 | 140.65 | 140.65 | 1.81% | 625 |
| Jul 1, 2026 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | -1.04% | - |
| Jun 30, 2026 | 139.10 | 139.60 | 139.10 | 139.60 | 139.60 | 0.50% | 225 |
| Jun 29, 2026 | 137.55 | 138.90 | 137.55 | 138.90 | 138.90 | 1.68% | 45 |
| Jun 26, 2026 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | -0.51% | - |
| Jun 25, 2026 | 137.65 | 137.65 | 137.30 | 137.30 | 137.30 | 1.37% | 148 |
| Jun 24, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 0.33% | - |
| Jun 23, 2026 | 133.00 | 135.00 | 133.00 | 135.00 | 135.00 | -0.70% | 210 |
| Jun 22, 2026 | 133.00 | 135.95 | 133.00 | 135.95 | 135.95 | 2.22% | 170 |
| Jun 19, 2026 | 131.25 | 133.55 | 131.25 | 133.00 | 133.00 | 1.22% | 785 |
| Jun 18, 2026 | 132.85 | 132.85 | 130.70 | 131.40 | 131.40 | -0.64% | 1,085 |
| Jun 17, 2026 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | -0.49% | - |