Swire Pacific Limited (FRA:SWI)
Germany · Delayed Price · Currency is EUR 7.88
-0.12 (-1.50%)
At close: Jan 30, 2026
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 7.88 | 7.88 | 7.85 | 7.85 | 7.85 | 0.90% | - |
| Jan 15, 2026 | 7.87 | 7.87 | 7.78 | 7.78 | 7.78 | 4.64% | - |
| Jan 14, 2026 | 7.46 | 7.46 | 7.44 | 7.44 | 7.44 | 2.69% | - |
| Jan 13, 2026 | 7.31 | 7.31 | 7.24 | 7.24 | 7.24 | 0.49% | - |
| Jan 12, 2026 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 0.49% | - |
| Jan 9, 2026 | 7.21 | 7.21 | 7.17 | 7.17 | 7.17 | 0.49% | - |
| Jan 8, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 2.66% | - |
| Jan 7, 2026 | 7.01 | 7.01 | 6.95 | 6.95 | 6.95 | -0.36% | - |
| Jan 6, 2026 | 6.97 | 6.98 | 6.97 | 6.98 | 6.98 | 1.82% | - |
| Jan 5, 2026 | 6.89 | 6.89 | 6.85 | 6.85 | 6.85 | 0.15% | - |
| Jan 2, 2026 | 6.85 | 6.85 | 6.84 | 6.84 | 6.84 | 1.41% | - |
| Dec 30, 2025 | 6.79 | 6.79 | 6.75 | 6.75 | 6.75 | -0.52% | - |
| Dec 29, 2025 | 6.82 | 6.82 | 6.78 | 6.78 | 6.78 | -1.74% | - |
| Dec 23, 2025 | 6.93 | 6.93 | 6.90 | 6.90 | 6.90 | 1.10% | - |
| Dec 22, 2025 | 6.88 | 6.88 | 6.83 | 6.83 | 6.83 | -1.16% | - |
| Dec 19, 2025 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | 0.73% | - |
| Dec 18, 2025 | 6.85 | 6.86 | 6.85 | 6.86 | 6.86 | -2.21% | - |
| Dec 17, 2025 | 6.92 | 7.01 | 6.92 | 7.01 | 7.01 | 1.01% | - |
| Dec 16, 2025 | 6.93 | 6.94 | 6.93 | 6.94 | 6.94 | -0.50% | - |
| Dec 15, 2025 | 7.01 | 7.01 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Dec 12, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 1.80% | - |
| Dec 11, 2025 | 6.96 | 6.96 | 6.93 | 6.93 | 6.93 | -0.93% | - |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.43% | - |
| Dec 9, 2025 | 7.00 | 7.00 | 6.97 | 6.97 | 6.97 | -1.49% | - |
| Dec 8, 2025 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | -1.46% | - |
| Dec 5, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.10% | - |
| Dec 4, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.68% | - |
| Dec 3, 2025 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.34% | - |
| Dec 2, 2025 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 0.41% | - |
| Dec 1, 2025 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 0.48% | - |
| Nov 28, 2025 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -1.42% | - |
| Nov 27, 2025 | 7.44 | 7.44 | 7.37 | 7.37 | 7.37 | 0.27% | - |
| Nov 26, 2025 | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 25, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.82% | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.41% | - |
| Nov 21, 2025 | 7.36 | 7.61 | 7.36 | 7.37 | 7.37 | -1.60% | 500 |
| Nov 20, 2025 | 7.56 | 7.56 | 7.49 | 7.49 | 7.49 | 1.22% | - |
| Nov 19, 2025 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Nov 18, 2025 | 7.43 | 7.43 | 7.36 | 7.36 | 7.36 | -2.19% | - |
| Nov 17, 2025 | 7.59 | 7.59 | 7.53 | 7.53 | 7.53 | -1.05% | - |