Swire Pacific Limited (FRA:SWI)
Germany · Delayed Price · Currency is EUR 11.48
+0.15 (1.32%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:SWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.28 | 11.48 | 11.28 | 11.48 | - | 1.32% | - |
| Aug 25, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.44% | - |
| Aug 24, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.62% | - |
| Aug 21, 2026 | 11.37 | 11.63 | 11.35 | 11.35 | 11.35 | 0.98% | 281 |
| Aug 20, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1.54% | - |
| Aug 19, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.34% | - |
| Aug 18, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% | - |
| Aug 17, 2026 | 11.28 | 11.28 | 11.19 | 11.19 | 11.19 | 1.54% | - |
| Aug 14, 2026 | 11.11 | 11.32 | 11.02 | 11.02 | 11.02 | -2.99% | 208 |
| Aug 13, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.98% | - |
| Aug 12, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.23% | - |
| Aug 11, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.42% | - |
| Aug 10, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 3.98% | - |
| Aug 7, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.76% | - |
| Aug 5, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.03% | - |
| Aug 4, 2026 | 10.73 | 10.73 | 10.69 | 10.69 | 10.69 | 0.47% | - |
| Aug 3, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.30% | - |
| Jul 31, 2026 | 10.82 | 10.82 | 10.78 | 10.78 | 10.78 | -0.55% | - |
| Jul 30, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.18% | - |
| Jul 29, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.84% | - |
| Jul 28, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2.78% | - |
| Jul 27, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% | - |
| Jul 24, 2026 | 10.41 | 10.42 | 10.41 | 10.42 | 10.42 | 1.36% | - |
| Jul 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 3.68% | - |
| Jul 22, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 1.33% | - |
| Jul 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.51% | - |
| Jul 20, 2026 | 9.54 | 9.55 | 9.54 | 9.55 | 9.55 | -0.42% | - |
| Jul 17, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.21% | - |
| Jul 16, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.49% | - |
| Jul 15, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.67% | - |
| Jul 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.68% | - |
| Jul 13, 2026 | 9.67 | 9.67 | 9.58 | 9.58 | 9.58 | -0.52% | - |
| Jul 10, 2026 | 9.52 | 9.63 | 9.52 | 9.63 | 9.63 | 5.59% | 1,000 |
| Jul 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.60% | - |
| Jul 8, 2026 | 9.20 | 9.20 | 9.18 | 9.18 | 9.18 | 0.94% | - |
| Jul 7, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.06% | - |
| Jul 6, 2026 | 9.16 | 9.16 | 9.09 | 9.09 | 9.09 | 0.72% | - |
| Jul 3, 2026 | 9.11 | 9.11 | 9.02 | 9.02 | 9.02 | 1.06% | - |
| Jul 2, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.05% | - |
| Jul 1, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.28% | - |
| Jun 30, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.88% | - |
| Jun 29, 2026 | 9.19 | 9.19 | 9.13 | 9.13 | 9.13 | -0.33% | - |
| Jun 26, 2026 | 9.11 | 9.16 | 9.11 | 9.16 | 9.16 | -1.40% | - |
| Jun 25, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 3.11% | - |
| Jun 24, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.27% | - |
| Jun 23, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.51% | - |
| Jun 22, 2026 | 8.96 | 8.96 | 8.94 | 8.94 | 8.94 | -1.92% | - |
| Jun 19, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.45% | - |
| Jun 18, 2026 | 9.02 | 9.02 | 8.99 | 8.99 | 8.99 | -0.28% | - |