Swire Pacific Limited (FRA:SWI)
Germany · Delayed Price · Currency is EUR 9.12
+0.02 (0.22%)
Last updated: Apr 23, 2026, 9:49 PM CET
FRA:SWI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | - | 0.27% | - |
| 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 | -2.38% | - |
| 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 |
| Mar 19, 2026 | 9.77 | 9.77 | 9.58 | 9.58 | 9.30 | -0.78% | - |
| Mar 18, 2026 | 9.70 | 9.70 | 9.66 | 9.66 | 9.38 | 4.95% | - |
| Mar 17, 2026 | 9.63 | 9.63 | 9.20 | 9.20 | 8.93 | -2.08% | - |
| Mar 16, 2026 | 9.48 | 9.48 | 9.40 | 9.40 | 9.12 | -2.84% | - |
| Mar 13, 2026 | 9.39 | 9.67 | 9.39 | 9.67 | 9.39 | 8.77% | - |
| Mar 12, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.63 | 1.72% | - |
| Mar 11, 2026 | 8.79 | 8.79 | 8.74 | 8.74 | 8.49 | 0.69% | - |
| Mar 10, 2026 | 8.71 | 8.71 | 8.68 | 8.68 | 8.43 | 0.81% | - |
| Mar 9, 2026 | 8.63 | 8.63 | 8.61 | 8.61 | 8.36 | -1.49% | - |
| Mar 6, 2026 | 8.79 | 8.79 | 8.74 | 8.74 | 8.49 | -0.57% | - |
| Mar 5, 2026 | 8.88 | 8.88 | 8.79 | 8.79 | 8.54 | 2.27% | - |
| Mar 4, 2026 | 8.64 | 8.85 | 8.60 | 8.60 | 8.35 | -2.55% | 6 |
| Mar 3, 2026 | 8.88 | 8.88 | 8.82 | 8.82 | 8.56 | -0.11% | - |
| Mar 2, 2026 | 8.82 | 8.83 | 8.82 | 8.83 | 8.57 | -1.40% | - |
| Feb 27, 2026 | 9.03 | 9.03 | 8.96 | 8.96 | 8.70 | 2.93% | - |
| Feb 26, 2026 | 8.77 | 8.77 | 8.70 | 8.70 | 8.45 | -1.36% | - |
| Feb 25, 2026 | 8.84 | 8.84 | 8.82 | 8.82 | 8.56 | 0.74% | - |
| Feb 24, 2026 | 8.80 | 8.80 | 8.76 | 8.76 | 8.50 | 1.33% | - |
| Feb 23, 2026 | 8.68 | 8.68 | 8.64 | 8.64 | 8.39 | 1.83% | - |
| Feb 20, 2026 | 8.71 | 8.71 | 8.49 | 8.49 | 8.24 | 1.07% | - |
| Feb 19, 2026 | 8.56 | 8.56 | 8.40 | 8.40 | 8.15 | - | - |
| Feb 18, 2026 | 8.51 | 8.51 | 8.40 | 8.40 | 8.15 | - | - |
| Feb 17, 2026 | 8.51 | 8.51 | 8.40 | 8.40 | 8.15 | - | - |
| Feb 16, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | 8.15 | -0.59% | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.45 | 8.45 | 8.20 | -0.71% | - |
| Feb 12, 2026 | 8.59 | 8.59 | 8.51 | 8.51 | 8.26 | -2.24% | - |
| Feb 11, 2026 | 8.56 | 8.70 | 8.56 | 8.70 | 8.45 | 3.57% | - |