Swiss Re AG (FRA:SR9A)
Germany · Delayed Price · Currency is EUR 37.20
-0.40 (-1.06%)
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 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | 10 |
| Nov 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Nov 27, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Nov 26, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Nov 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | 28 |
| Nov 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Nov 20, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Nov 19, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Nov 18, 2025 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -2.59% | 4 |
| Nov 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Nov 14, 2025 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | -1.97% | 303 |
| Nov 13, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Nov 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Nov 11, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 3.11% | - |
| Nov 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Nov 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Nov 6, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Nov 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Nov 4, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Nov 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Oct 31, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Oct 30, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 40.00 | - | - |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Oct 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Oct 27, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Oct 24, 2025 | 40.20 | 40.60 | 40.20 | 40.60 | 40.60 | 1.00% | 500 |
| Oct 23, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| Oct 22, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | - |
| Oct 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.53% | - |
| Oct 20, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Oct 17, 2025 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -3.48% | 15 |
| Oct 16, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Oct 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Oct 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Oct 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Oct 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Oct 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Oct 7, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 3.61% | - |
| Oct 6, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Oct 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Oct 2, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 1.04% | - |
| Oct 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Sep 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Sep 29, 2025 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 0.52% | 133 |
| Sep 26, 2025 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 1.58% | 52 |
| Sep 25, 2025 | 36.80 | 38.00 | 36.80 | 38.00 | 38.00 | - | 60 |
| Sep 24, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 200 |
| Sep 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |