Swire Pacific Limited (FRA:SWI1)
Germany · Delayed Price · Currency is EUR 1.470
+0.020 (1.38%)
Last updated: Apr 23, 2026, 12:47 PM CET
FRA:SWI1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | - | 1.38% | - |
| Apr 22, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 3.57% | 2,000 |
| Apr 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Apr 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Apr 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Apr 16, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Apr 15, 2026 | 1.41 | 1.47 | 1.41 | 1.46 | 1.46 | 1.39% | 2,080 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | - |
| Apr 13, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 67 |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 9, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Apr 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | - |
| Apr 7, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | 1.42% | - |
| Apr 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | -0.70% | - |
| Apr 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 1.43% | - |
| Mar 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | - | - |
| Mar 30, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | -2.10% | - |
| Mar 27, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -0.69% | - |
| Mar 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | - | - |
| Mar 25, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | - | - |
| Mar 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | 0.70% | - |
| Mar 23, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -4.03% | - |
| Mar 20, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.43 | -3.25% | - |
| Mar 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | - | - |
| Mar 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.48 | 0.65% | - |
| Mar 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | - | - |
| Mar 16, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.47 | 2.00% | - |
| Mar 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | 2.04% | - |
| Mar 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | 2.08% | - |
| Mar 11, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | 0.70% | - |
| Mar 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | 2.14% | - |
| Mar 9, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.35 | -3.45% | 7,050 |
| Mar 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | - | - |
| Mar 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | -1.36% | - |
| Mar 4, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.41 | 2.80% | 317 |
| Mar 3, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -0.69% | - |
| Mar 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | -3.36% | 10,000 |
| Feb 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.43 | 1.36% | - |
| Feb 26, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | - | - |
| Feb 25, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | 0.68% | - |
| Feb 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.40 | 0.69% | - |
| Feb 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | -0.68% | - |
| Feb 20, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.40 | 1.39% | - |
| Feb 19, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | -2.04% | - |
| Feb 18, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.41 | 3.52% | 646 |
| Feb 17, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | - | - |
| Feb 16, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | -0.70% | - |
| Feb 13, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -1.38% | - |
| Feb 12, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | -2.68% | - |
| Feb 11, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.43 | 5.67% | 50 |