Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	39.33	39.59	39.33	39.57	39.57	-0.50%	55,039
Jan 15, 2026	39.81	39.91	39.60	39.77	39.77	-0.28%	57,932
Jan 14, 2026	39.59	40.16	39.59	39.88	39.88	2.07%	64,114
Jan 13, 2026	39.50	39.50	39.07	39.07	39.07	-1.46%	54,340
Jan 12, 2026	39.57	39.83	39.55	39.65	39.65	-0.28%	56,726
Jan 9, 2026	39.85	39.93	39.67	39.76	39.76	-1.27%	34,822
Jan 8, 2026	40.10	40.45	40.10	40.27	40.27	0.55%	39,588
Jan 7, 2026	40.02	40.18	39.84	40.05	40.05	-1.43%	35,494
Jan 6, 2026	41.05	41.05	40.54	40.63	40.63	-1.17%	37,938
Jan 5, 2026	39.90	41.14	39.84	41.11	41.11	-1.86%	68,030
Jan 2, 2026	41.88	41.97	41.57	41.89	41.89	0.12%	77,674
Dec 31, 2025	41.89	41.89	41.67	41.84	41.84	-0.27%	18,291
Dec 30, 2025	41.91	42.23	41.80	41.96	41.96	0.32%	30,269
Dec 29, 2025	41.97	42.09	41.74	41.82	41.82	-0.62%	40,980
Dec 26, 2025	42.23	42.23	41.98	42.08	42.08	-0.05%	24,598
Dec 24, 2025	43.16	43.16	41.91	42.10	42.10	0.17%	10,448
Dec 23, 2025	41.94	42.09	41.81	42.03	42.03	1.20%	59,632
Dec 22, 2025	41.38	41.78	41.38	41.53	41.53	1.37%	68,845
Dec 19, 2025	41.13	41.29	40.97	40.97	40.97	0.39%	63,164
Dec 18, 2025	40.62	40.94	40.52	40.81	40.81	0.84%	59,819
Dec 17, 2025	40.41	40.60	40.39	40.47	40.47	-1.36%	70,106
Dec 16, 2025	41.06	41.12	40.86	41.03	41.03	0.15%	70,701
Dec 15, 2025	41.16	41.27	40.80	40.97	40.97	0.44%	62,951
Dec 12, 2025	40.97	41.06	40.72	40.79	40.79	0.62%	44,584
Dec 11, 2025	40.37	40.76	40.37	40.54	40.54	1.17%	216,490
Dec 10, 2025	39.72	40.14	39.66	40.07	40.07	1.47%	92,177
Dec 9, 2025	39.49	39.70	39.38	39.49	39.49	-2.18%	159,987
Dec 8, 2025	40.45	40.49	40.26	40.37	40.37	0.40%	98,958
Dec 5, 2025	40.60	40.60	40.06	40.21	40.21	-6.49%	98,179
Dec 4, 2025	43.34	43.34	42.95	43.00	43.00	-0.37%	50,035
Dec 3, 2025	43.90	43.90	42.95	43.16	43.16	-1.80%	33,199
Dec 2, 2025	44.06	44.14	43.78	43.95	43.95	0.55%	77,270
Dec 1, 2025	43.88	44.20	43.70	43.71	43.71	-0.91%	74,651
Nov 28, 2025	44.04	44.25	44.04	44.11	44.11	0.94%	24,123
Nov 26, 2025	43.51	43.73	43.41	43.70	43.70	1.49%	26,974
Nov 25, 2025	42.81	43.13	42.75	43.06	43.06	1.39%	88,732
Nov 24, 2025	42.50	42.72	42.39	42.47	42.47	-1.42%	62,947
Nov 21, 2025	42.99	43.12	42.76	43.08	43.08	1.48%	55,615
Nov 20, 2025	42.68	42.86	42.34	42.45	42.45	-1.07%	55,051
Nov 19, 2025	43.21	43.25	42.79	42.91	42.91	-2.12%	39,491
Nov 18, 2025	43.90	44.06	43.71	43.84	43.84	-0.99%	68,139
Nov 17, 2025	44.90	44.99	44.19	44.28	44.28	-3.35%	44,390
Nov 14, 2025	46.75	46.93	45.81	45.81	45.81	-5.13%	15,213
Nov 13, 2025	48.07	48.62	48.07	48.29	48.29	1.30%	26,156
Nov 12, 2025	47.59	47.93	47.56	47.67	47.67	0.34%	13,878
Nov 11, 2025	47.33	47.70	47.33	47.51	47.51	0.86%	12,991
Nov 10, 2025	46.50	47.73	46.46	47.11	47.11	2.18%	34,655
Nov 7, 2025	45.45	46.10	45.45	46.10	46.10	0.02%	20,005
Nov 6, 2025	45.84	46.22	45.82	46.09	46.09	-0.69%	35,367
Nov 5, 2025	45.93	46.52	45.93	46.41	46.41	1.72%	15,619