Swire Pacific Limited (FRA:SWI)
Germany · Delayed Price · Currency is EUR 9.59
+0.24 (2.57%)
At close: Mar 27, 2026
FRA:SWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.39 | 9.59 | 9.39 | 9.59 | 9.59 | 2.57% | 10 |
| Mar 26, 2026 | 9.41 | 9.41 | 9.35 | 9.35 | 9.35 | -0.95% | - |
| Mar 25, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.44 | 1.07% | - |
| Mar 24, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | 1.30% | - |
| Mar 23, 2026 | 9.29 | 9.29 | 9.22 | 9.22 | 9.22 | -3.15% | - |
| Mar 20, 2026 | 9.68 | 9.88 | 9.52 | 9.52 | 9.52 | -0.68% | 212 |
| Mar 19, 2026 | 9.77 | 9.77 | 9.58 | 9.58 | 9.58 | -0.78% | - |
| Mar 18, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.66 | 4.95% | - |
| Mar 17, 2026 | 9.63 | 9.63 | 9.20 | 9.20 | 9.20 | -2.08% | - |
| Mar 16, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -2.84% | - |
| Mar 13, 2026 | 9.39 | 9.67 | 9.39 | 9.67 | 9.67 | 8.77% | - |
| Mar 12, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.89 | 1.72% | - |
| Mar 11, 2026 | 8.79 | 8.79 | 8.74 | 8.74 | 8.74 | 0.69% | - |
| Mar 10, 2026 | 8.71 | 8.71 | 8.68 | 8.68 | 8.68 | 0.81% | - |
| Mar 9, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.61 | -1.49% | - |
| Mar 6, 2026 | 8.79 | 8.79 | 8.74 | 8.74 | 8.74 | -0.57% | - |
| Mar 5, 2026 | 8.88 | 8.88 | 8.79 | 8.79 | 8.79 | 2.27% | - |
| Mar 4, 2026 | 8.64 | 8.85 | 8.60 | 8.60 | 8.60 | -2.55% | 6 |
| Mar 3, 2026 | 8.88 | 8.88 | 8.82 | 8.82 | 8.82 | -0.11% | - |
| Mar 2, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | -1.40% | - |
| Feb 27, 2026 | 9.03 | 9.03 | 8.96 | 8.96 | 8.96 | 2.93% | - |
| Feb 26, 2026 | 8.77 | 8.77 | 8.70 | 8.70 | 8.70 | -1.36% | - |
| Feb 25, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.82 | 0.74% | - |
| Feb 24, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.76 | 1.33% | - |
| Feb 23, 2026 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | 1.83% | - |
| Feb 20, 2026 | 8.71 | 8.71 | 8.49 | 8.49 | 8.49 | 1.07% | - |
| Feb 19, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 18, 2026 | 8.51 | 8.51 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 17, 2026 | 8.51 | 8.51 | 8.40 | 8.40 | 8.40 | - | - |
| Feb 16, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.45 | -0.71% | - |
| Feb 12, 2026 | 8.59 | 8.59 | 8.51 | 8.51 | 8.51 | -2.24% | - |
| Feb 11, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.70 | 3.57% | - |
| Feb 10, 2026 | 8.43 | 8.43 | 8.40 | 8.40 | 8.40 | 0.66% | - |
| Feb 9, 2026 | 8.44 | 8.44 | 8.35 | 8.35 | 8.35 | -0.83% | - |
| Feb 6, 2026 | 8.40 | 8.68 | 8.40 | 8.42 | 8.42 | 1.45% | 158 |
| Feb 5, 2026 | 8.39 | 8.39 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Feb 4, 2026 | 8.37 | 8.37 | 8.35 | 8.35 | 8.35 | 1.58% | - |
| Feb 3, 2026 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | 3.53% | - |
| Feb 2, 2026 | 7.90 | 7.94 | 7.90 | 7.94 | 7.94 | 0.70% | - |
| Jan 30, 2026 | 8.04 | 8.04 | 7.88 | 7.88 | 7.88 | -1.50% | - |
| Jan 29, 2026 | 8.03 | 8.03 | 8.00 | 8.00 | 8.00 | 1.20% | - |
| Jan 28, 2026 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | 0.51% | - |
| Jan 27, 2026 | 8.00 | 8.00 | 7.87 | 7.87 | 7.87 | -0.32% | - |
| Jan 26, 2026 | 7.96 | 7.96 | 7.89 | 7.89 | 7.89 | -0.19% | - |
| Jan 23, 2026 | 8.03 | 8.03 | 7.91 | 7.91 | 7.91 | -0.38% | - |
| Jan 22, 2026 | 8.07 | 8.07 | 7.94 | 7.94 | 7.94 | -0.13% | - |
| Jan 21, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 1.66% | - |
| Jan 20, 2026 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | 0.58% | - |
| Jan 19, 2026 | 7.82 | 7.82 | 7.77 | 7.77 | 7.77 | -1.02% | - |