Swire Pacific Limited (FRA:SWI1)
Germany · Delayed Price · Currency is EUR 1.640
-0.020 (-1.20%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:SWI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | - | -1.20% | - |
| Aug 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| Aug 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Aug 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Aug 18, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | -0.60% | 580 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Aug 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Aug 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | - |
| Aug 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.57% | - |
| Aug 11, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 520 |
| Aug 10, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 4.79% | 3,431 |
| Aug 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.60% | - |
| Aug 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 1,521 |
| Aug 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Aug 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Aug 3, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 4,454 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jul 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jul 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Jul 28, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 1.83% | 700 |
| Jul 27, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 3.80% | 100 |
| Jul 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | - |
| Jul 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | - |
| Jul 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Jul 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.97% | - |
| Jul 17, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.51 | 4.86% | 7 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Jul 13, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | 4.96% | 43 |
| Jul 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Jul 9, 2026 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 3.62% | 1,400 |
| Jul 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 500 |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 3, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Jul 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Jul 1, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Jun 30, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Jun 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.47% | - |
| Jun 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Jun 23, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 2.86% | 500 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Jun 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Jun 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |