Swire Pacific Limited (FRA:SWI)
Germany · Delayed Price · Currency is EUR 8.71
+0.32 (3.75%)
Last updated: Feb 20, 2026, 8:01 AM CET
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |