Swire Pacific Limited (FRA:SWI1)
Germany · Delayed Price · Currency is EUR 1.600
-0.040 (-2.44%)
At close: Sep 18, 2026
FRA:SWI1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.61 | -2.96% | - |
| Aug 13, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | 1.20% | - |
| Aug 12, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | -4.57% | - |
| Aug 11, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.72 | - | 520 |
| Aug 10, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.72 | 4.79% | 3,431 |
| Aug 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.64 | 0.60% | - |
| Aug 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.63 | 3.11% | 1,521 |
| Aug 5, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | - | - |
| Aug 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | -2.42% | - |
| Aug 3, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.62 | 1.23% | 4,454 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | - | - |
| Jul 30, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.60 | -1.21% | - |
| Jul 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.62 | -1.20% | - |
| Jul 28, 2026 | 1.60 | 1.67 | 1.60 | 1.67 | 1.64 | 1.83% | 700 |
| Jul 27, 2026 | 1.58 | 1.64 | 1.58 | 1.64 | 1.61 | 3.80% | 100 |
| Jul 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | 0.64% | - |
| Jul 23, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | 4.67% | - |
| Jul 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 1.35% | - |
| Jul 21, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 2.07% | - |
| Jul 20, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -3.97% | - |
| Jul 17, 2026 | 1.45 | 1.51 | 1.45 | 1.51 | 1.48 | 4.86% | 7 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | -0.69% | - |
| Jul 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 1.40% | - |
| Jul 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.40 | -3.38% | - |
| Jul 13, 2026 | 1.43 | 1.48 | 1.43 | 1.48 | 1.45 | 4.96% | 43 |