Swire Pacific Limited (FRA:SWI)
Germany · Delayed Price · Currency is EUR 7.17
+0.04 (0.49%)
At close: Jan 9, 2026
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.67 | 7.67 | 7.61 | 7.61 | 7.61 | -0.39% | - |
| Nov 13, 2025 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | 0.20% | - |
| Nov 12, 2025 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | 1.74% | - |
| Nov 11, 2025 | 7.52 | 7.52 | 7.49 | 7.49 | 7.49 | 1.28% | - |
| Nov 10, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | 1.72% | - |
| Nov 7, 2025 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | 1.39% | - |
| Nov 6, 2025 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | 0.07% | - |
| Nov 5, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.28% | - |
| Nov 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.55% | - |
| Nov 3, 2025 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | 0.50% | - |
| Oct 31, 2025 | 7.11 | 7.11 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Oct 30, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | -0.92% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | - | - |
| Oct 28, 2025 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | -0.35% | - |
| Oct 27, 2025 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | -1.66% | - |