Swire Pacific Limited (FRA:SWI1)
Germany · Delayed Price · Currency is EUR 1.430
-0.010 (-0.69%)
At close: Mar 27, 2026
FRA:SWI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Mar 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Mar 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.03% | - |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Mar 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Mar 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Mar 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | - |
| Mar 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Mar 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Mar 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -3.45% | 7,050 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Mar 4, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.80% | 317 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Mar 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -3.36% | 10,000 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | - |
| Feb 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Feb 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.68% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Feb 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | - |
| Feb 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | - |
| Feb 18, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 646 |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Feb 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Feb 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Feb 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Feb 11, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 5.67% | 50 |
| Feb 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Feb 9, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 5.80% | 827 |
| Feb 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Feb 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Feb 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Feb 3, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Feb 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 26,600 |
| Jan 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Jan 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | - |
| Jan 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Jan 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jan 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Jan 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | - |
| Jan 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jan 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Jan 19, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 3.82% | 100 |