Swire Pacific Limited (FRA:SWI)
Germany · Delayed Price · Currency is EUR 9.22
+0.17 (1.88%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:SWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.06 | 9.27 | 9.05 | 9.05 | 9.05 | 1.23% | 211 |
| Jun 1, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.29% | - |
| May 29, 2026 | 8.87 | 8.87 | 8.74 | 8.74 | 8.74 | -0.96% | - |
| May 28, 2026 | 8.93 | 8.93 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| May 27, 2026 | 8.93 | 8.93 | 8.86 | 8.86 | 8.86 | -1.06% | 184 |
| May 26, 2026 | 9.06 | 9.26 | 8.96 | 8.96 | 8.96 | -2.18% | 184 |
| May 25, 2026 | 9.17 | 9.17 | 9.16 | 9.16 | 9.16 | - | - |
| May 22, 2026 | 9.25 | 9.25 | 9.16 | 9.16 | 9.16 | -0.49% | - |
| May 21, 2026 | 9.29 | 9.29 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| May 20, 2026 | 9.28 | 9.28 | 9.25 | 9.25 | 9.25 | -0.22% | - |
| May 19, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% | - |
| May 18, 2026 | 9.33 | 9.33 | 9.27 | 9.28 | 9.28 | -0.80% | 758 |
| May 15, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -1.53% | - |
| May 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.50% | - |
| May 13, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -4.93% | - |
| May 12, 2026 | 9.59 | 9.85 | 9.59 | 9.85 | 9.85 | 2.50% | 98 |
| May 11, 2026 | 9.73 | 9.73 | 9.61 | 9.61 | 9.61 | -1.39% | - |
| May 8, 2026 | 9.75 | 9.75 | 9.74 | 9.74 | 9.74 | -0.66% | - |
| May 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4.09% | - |
| May 6, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.61% | - |
| May 5, 2026 | 9.20 | 9.41 | 9.18 | 9.18 | 9.18 | -0.43% | 80 |
| May 4, 2026 | 9.28 | 9.28 | 9.22 | 9.22 | 9.22 | 1.43% | - |
| Apr 30, 2026 | 9.16 | 9.16 | 9.09 | 9.09 | 9.09 | 0.28% | - |
| Apr 29, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.06% | - |
| Apr 28, 2026 | 9.14 | 9.14 | 9.06 | 9.06 | 9.06 | 0.95% | - |
| Apr 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.70% | - |
| Apr 24, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.16% | - |
| Apr 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% | - |
| Apr 22, 2026 | 9.11 | 9.11 | 9.10 | 9.10 | 9.10 | -1.09% | 1,000 |
| Apr 21, 2026 | 9.22 | 9.22 | 9.20 | 9.20 | 9.20 | 2.39% | - |
| Apr 20, 2026 | 9.01 | 9.01 | 8.98 | 8.98 | 8.98 | -0.94% | - |
| Apr 17, 2026 | 9.03 | 9.07 | 9.03 | 9.07 | 9.07 | -0.82% | - |
| Apr 16, 2026 | 9.17 | 9.17 | 9.14 | 9.14 | 9.14 | 0.49% | - |
| Apr 15, 2026 | 9.18 | 9.18 | 9.10 | 9.10 | 9.10 | -1.03% | - |
| Apr 14, 2026 | 9.30 | 9.30 | 9.19 | 9.19 | 9.19 | -0.86% | - |
| Apr 13, 2026 | 9.29 | 9.29 | 9.27 | 9.27 | 9.27 | -1.75% | 1,000 |
| Apr 10, 2026 | 9.51 | 9.51 | 9.44 | 9.44 | 9.44 | - | - |
| Apr 9, 2026 | 9.48 | 9.48 | 9.44 | 9.44 | 9.44 | 2.22% | - |
| Apr 8, 2026 | 9.30 | 9.30 | 9.23 | 9.23 | 9.23 | 0.53% | - |
| Apr 7, 2026 | 9.52 | 9.52 | 9.46 | 9.46 | 9.18 | 0.05% | - |
| Apr 2, 2026 | 9.48 | 9.48 | 9.44 | 9.45 | 9.18 | 0.27% | 50 |
| Apr 1, 2026 | 9.44 | 9.74 | 9.43 | 9.43 | 9.15 | 1.34% | 222 |
| Mar 31, 2026 | 9.34 | 9.34 | 9.30 | 9.30 | 9.03 | -0.27% | - |
| Mar 30, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.05 | -2.71% | - |
| Mar 27, 2026 | 9.39 | 9.59 | 9.39 | 9.59 | 9.31 | 2.57% | 10 |
| Mar 26, 2026 | 9.41 | 9.41 | 9.35 | 9.35 | 9.07 | -0.95% | - |
| Mar 25, 2026 | 9.43 | 9.44 | 9.43 | 9.44 | 9.16 | 1.07% | - |
| Mar 24, 2026 | 9.36 | 9.36 | 9.34 | 9.34 | 9.06 | 1.30% | - |
| Mar 23, 2026 | 9.29 | 9.29 | 9.22 | 9.22 | 8.95 | -3.15% | - |
| Mar 20, 2026 | 9.68 | 9.88 | 9.52 | 9.52 | 9.24 | -0.68% | 212 |