Swiss Re AG (FRA:SR9A)
Germany · Delayed Price · Currency is EUR 35.00
-0.40 (-1.13%)
At close: Feb 20, 2026
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Feb 19, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | -0.56% | 1 |
| Feb 18, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Feb 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.33% | - |
| Feb 16, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 2.86% | 3 |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Feb 12, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Feb 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.39% | - |
| Feb 10, 2026 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | 5.36% | 200 |
| Feb 9, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Feb 6, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -2.89% | - |
| Feb 5, 2026 | 34.20 | 34.60 | 34.20 | 34.60 | 34.60 | 2.98% | 803 |
| Feb 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Feb 3, 2026 | 33.40 | 34.20 | 33.40 | 34.20 | 34.20 | 4.91% | 214 |
| Feb 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jan 30, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jan 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Jan 28, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Jan 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -3.55% | - |
| Jan 26, 2026 | 32.00 | 33.80 | 32.00 | 33.80 | 33.80 | 3.05% | 30 |
| Jan 23, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jan 21, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.96% | - |
| Jan 20, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Jan 19, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -2.91% | - |
| Jan 16, 2026 | 33.40 | 34.40 | 33.40 | 34.40 | 34.40 | 2.99% | 73 |
| Jan 15, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Jan 14, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -1.20% | 250 |
| Jan 13, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jan 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jan 9, 2026 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | 0.59% | 5 |
| Jan 8, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Jan 7, 2026 | 34.20 | 34.80 | 34.20 | 34.80 | 34.80 | - | 70 |
| Jan 6, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Jan 5, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Jan 2, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -5.46% | - |
| Dec 30, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | 1.67% | 40 |
| Dec 29, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 374 |
| Dec 23, 2025 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 1.12% | 154 |
| Dec 22, 2025 | 34.60 | 35.60 | 34.60 | 35.60 | 35.60 | 0.56% | 524 |
| Dec 19, 2025 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 1.14% | 78 |
| Dec 18, 2025 | 34.00 | 35.20 | 34.00 | 35.00 | 35.00 | 2.34% | 301 |
| Dec 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Dec 16, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Dec 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -2.27% | - |
| Dec 12, 2025 | 34.00 | 35.20 | 34.00 | 35.20 | 35.20 | 2.33% | 149 |
| Dec 11, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 2.38% | 108 |
| Dec 10, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Dec 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | - |
| Dec 8, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -5.41% | 25 |