Swire Pacific Limited (FRA:SWI1)
Germany · Delayed Price · Currency is EUR 1.690
0.00 (0.00%)
At close: Oct 23, 2026
FRA:SWI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 22, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Oct 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Oct 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | 1,000 |
| Oct 19, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Oct 16, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 5.45% | - |
| Oct 15, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Oct 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Oct 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | - |
| Oct 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Oct 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 3.64% | - |
| Oct 8, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Oct 7, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Oct 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 2, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Oct 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Sep 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | - |
| Sep 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | - |
| Sep 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| Sep 25, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 2.42% | 296 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Sep 23, 2026 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 4.27% | 900 |
| Sep 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.87% | - |
| Sep 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Sep 17, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 1.86% | 6 |
| Sep 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.90% | - |
| Sep 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Sep 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Sep 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Sep 10, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 411 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.18% | - |
| Sep 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | - | - |
| Sep 7, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.65 | 0.60% | - |
| Sep 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -1.18% | - |
| Sep 3, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.66 | 2.42% | 1,700 |
| Sep 2, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -2.37% | - |
| Sep 1, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.66 | -1.74% | 8,580 |
| Aug 31, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.69 | 4.88% | 15,600 |
| Aug 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | - | - |
| Aug 27, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | - | - |
| Aug 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | -1.20% | - |
| Aug 25, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | - | - |
| Aug 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | -0.60% | - |
| Aug 21, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 1.83% | - |
| Aug 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | 1.23% | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.59 | -1.82% | - |
| Aug 18, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.62 | -0.60% | 580 |
| Aug 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 1.22% | - |