Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	128.68	129.90	128.65	129.18	129.18	1.10%	130,987
Feb 19, 2026	128.63	129.25	127.65	127.77	127.77	-1.16%	63,657
Feb 18, 2026	130.58	133.10	127.60	129.28	129.28	-1.25%	391,173
Feb 17, 2026	129.15	131.41	129.05	130.92	130.92	1.49%	91,300
Feb 16, 2026	130.00	130.45	128.72	129.00	129.00	-1.39%	136,737
Feb 13, 2026	130.30	131.65	128.90	130.83	130.83	1.06%	232,326
Feb 12, 2026	128.68	130.35	128.10	129.46	129.46	1.56%	172,175
Feb 11, 2026	126.63	129.70	126.13	127.47	127.47	1.19%	127,348
Feb 10, 2026	125.73	126.55	125.30	125.98	125.98	-0.61%	58,707
Feb 9, 2026	128.00	128.20	126.50	126.75	126.75	-0.58%	175,789
Feb 6, 2026	128.05	128.20	126.70	127.49	127.49	-0.07%	202,409
Feb 5, 2026	127.78	130.50	124.35	127.57	127.57	-0.32%	253,479
Feb 4, 2026	125.15	128.90	125.00	127.98	127.98	2.48%	193,955
Feb 3, 2026	124.93	125.15	123.80	124.88	124.88	0.57%	415,451
Feb 2, 2026	123.93	124.95	123.85	124.18	124.17	0.59%	146,640
Jan 30, 2026	123.68	123.85	122.80	123.45	123.45	0.47%	79,808
Jan 29, 2026	122.40	123.75	122.00	122.87	122.87	0.70%	395,856
Jan 28, 2026	122.20	122.83	121.45	122.01	122.01	-0.18%	177,586
Jan 27, 2026	122.30	123.00	121.15	122.23	122.23	0.29%	92,865
Jan 26, 2026	123.05	123.60	121.88	121.88	121.88	-0.89%	236,770
Jan 23, 2026	123.00	123.85	122.20	122.97	122.97	-1.42%	234,460
Jan 22, 2026	124.93	125.50	123.18	124.75	124.75	1.08%	275,700
Jan 21, 2026	123.88	125.38	123.35	123.42	123.42	-1.42%	398,083
Jan 20, 2026	125.93	126.35	124.37	125.20	125.20	-1.25%	290,199
Jan 19, 2026	127.05	127.45	125.75	126.79	126.79	-0.29%	307,305
Jan 16, 2026	126.53	127.15	125.20	127.15	127.15	-0.57%	228,220
Jan 15, 2026	127.73	128.68	127.00	127.88	127.88	1.05%	245,080
Jan 14, 2026	125.20	128.40	124.60	126.55	126.55	0.24%	492,100
Jan 13, 2026	126.25	126.60	125.38	126.25	126.25	-0.14%	292,200
Jan 12, 2026	127.30	127.55	126.10	126.43	126.42	-0.87%	81,038
Jan 9, 2026	128.78	129.05	126.95	127.53	127.53	-0.60%	321,300
Jan 8, 2026	128.63	129.35	127.40	128.30	128.30	-0.44%	297,615
Jan 7, 2026	130.00	130.25	127.15	128.87	128.87	-0.08%	191,144
Jan 6, 2026	130.78	131.15	128.97	128.97	128.97	-0.89%	238,380
Jan 5, 2026	131.00	131.20	127.05	130.13	130.13	-2.03%	348,509
Dec 30, 2025	132.53	133.50	132.05	132.82	132.82	0.14%	50,608
Dec 29, 2025	133.20	133.70	132.05	132.63	132.63	-0.31%	62,108
Dec 23, 2025	132.15	133.40	132.00	133.04	133.04	1.51%	93,847
Dec 22, 2025	130.63	132.05	130.15	131.07	131.07	0.27%	130,560
Dec 19, 2025	129.83	131.25	129.70	130.72	130.72	1.18%	320,308
Dec 18, 2025	128.83	130.15	128.30	129.19	129.19	-	155,197
Dec 17, 2025	130.15	130.35	128.55	129.18	129.18	-1.34%	402,209
Dec 16, 2025	131.10	131.56	130.13	130.93	130.93	0.12%	250,593
Dec 15, 2025	131.05	131.50	130.45	130.78	130.78	0.39%	279,932
Dec 12, 2025	129.63	131.25	129.50	130.27	130.27	1.20%	182,196
Dec 11, 2025	128.58	129.28	127.58	128.72	128.72	0.96%	516,300
Dec 10, 2025	127.88	128.90	127.05	127.49	127.49	-0.64%	136,593
Dec 9, 2025	128.68	129.96	127.30	128.32	128.32	-1.33%	277,847
Dec 8, 2025	129.88	130.85	128.95	130.05	130.05	0.34%	133,512
Dec 5, 2025	131.88	132.93	128.05	129.61	129.61	-6.40%	371,419