Swire Pacific Limited (FRA:SWI)
Germany · Delayed Price · Currency is EUR 9.59
+0.02 (0.21%)
At close: Jul 17, 2026
FRA:SWI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.91% | - |
| Jun 16, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.60% | - |
| Jun 15, 2026 | 9.11 | 9.11 | 9.04 | 9.04 | 9.04 | -0.17% | - |
| Jun 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.00% | - |
| Jun 11, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.76% | - |
| Jun 10, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.12% | - |
| Jun 9, 2026 | 8.98 | 8.98 | 8.91 | 8.91 | 8.91 | -0.83% | - |
| Jun 8, 2026 | 8.96 | 8.99 | 8.96 | 8.99 | 8.99 | 1.07% | - |
| Jun 5, 2026 | 8.99 | 8.99 | 8.89 | 8.89 | 8.89 | -3.00% | - |
| Jun 4, 2026 | 9.12 | 9.17 | 9.12 | 9.17 | 9.17 | - | - |
| Jun 3, 2026 | 9.22 | 9.22 | 9.17 | 9.17 | 9.17 | 1.33% | - |
| 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% | - |
| 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% | - |