Swiss Re AG (SSREY)
OTCMKTS · Delayed Price · Currency is USD
45.81
-2.48 (-5.14%)
Nov 14, 2025, 4:00 PM EST
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 45.19 | 45.69 | 45.19 | 45.63 | 45.63 | 0.27% | 39,720 |
| Nov 3, 2025 | 45.32 | 45.53 | 45.26 | 45.50 | 45.50 | -0.31% | 21,129 |
| Oct 31, 2025 | 45.67 | 45.77 | 45.33 | 45.64 | 45.64 | -2.02% | 33,465 |
| Oct 30, 2025 | 46.38 | 46.74 | 46.32 | 46.58 | 46.58 | 0.54% | 28,140 |
| Oct 29, 2025 | 46.31 | 46.79 | 45.85 | 46.33 | 46.33 | -0.82% | 23,711 |
| Oct 28, 2025 | 46.92 | 46.92 | 46.55 | 46.71 | 46.71 | -1.51% | 25,101 |
| Oct 27, 2025 | 47.27 | 47.46 | 47.24 | 47.43 | 47.43 | 0.06% | 36,555 |
| Oct 24, 2025 | 47.51 | 47.58 | 47.37 | 47.40 | 47.40 | 0.66% | 17,746 |
| Oct 23, 2025 | 47.11 | 47.11 | 46.77 | 47.09 | 47.09 | 0.95% | 16,395 |
| Oct 22, 2025 | 46.52 | 46.93 | 46.52 | 46.65 | 46.65 | 0.60% | 20,872 |
| Oct 21, 2025 | 46.36 | 46.63 | 46.29 | 46.37 | 46.37 | 0.39% | 20,315 |
| Oct 20, 2025 | 46.02 | 46.25 | 45.89 | 46.19 | 46.19 | 0.44% | 23,024 |
| Oct 17, 2025 | 45.88 | 46.00 | 45.78 | 45.99 | 45.99 | -0.48% | 21,672 |
| Oct 16, 2025 | 46.52 | 46.68 | 46.16 | 46.21 | 46.21 | -2.16% | 24,441 |
| Oct 15, 2025 | 47.39 | 47.53 | 47.03 | 47.23 | 47.23 | 0.02% | 18,386 |
| Oct 14, 2025 | 46.75 | 47.28 | 46.70 | 47.22 | 47.22 | 1.37% | 41,039 |
| Oct 13, 2025 | 47.03 | 47.03 | 46.42 | 46.58 | 46.58 | -1.08% | 69,038 |
| Oct 10, 2025 | 47.18 | 47.50 | 46.95 | 47.09 | 47.09 | 0.06% | 16,082 |
| Oct 9, 2025 | 47.32 | 47.56 | 47.03 | 47.06 | 47.06 | -2.26% | 13,060 |
| Oct 8, 2025 | 47.98 | 48.15 | 47.85 | 48.15 | 48.15 | 1.24% | 23,448 |
| Oct 7, 2025 | 47.55 | 48.00 | 47.43 | 47.56 | 47.56 | -0.36% | 24,817 |
| Oct 6, 2025 | 47.23 | 47.75 | 47.22 | 47.73 | 47.73 | 2.76% | 18,881 |
| Oct 3, 2025 | 46.29 | 46.45 | 46.28 | 46.45 | 46.45 | 0.50% | 15,810 |
| Oct 2, 2025 | 45.73 | 46.22 | 45.72 | 46.22 | 46.22 | - | 22,946 |
| Oct 1, 2025 | 45.97 | 46.27 | 45.97 | 46.22 | 46.22 | -0.43% | 16,771 |
| Sep 30, 2025 | 46.19 | 46.42 | 46.10 | 46.42 | 46.42 | 1.22% | 16,644 |
| Sep 29, 2025 | 45.95 | 46.54 | 45.68 | 45.86 | 45.86 | 0.39% | 14,910 |
| Sep 26, 2025 | 45.39 | 45.85 | 45.39 | 45.68 | 45.68 | 2.47% | 27,095 |
| Sep 25, 2025 | 44.47 | 44.91 | 44.42 | 44.58 | 44.58 | 0.72% | 33,336 |
| Sep 24, 2025 | 44.15 | 44.51 | 44.06 | 44.26 | 44.26 | -0.29% | 19,998 |
| Sep 23, 2025 | 44.45 | 44.68 | 44.26 | 44.39 | 44.39 | 0.20% | 44,806 |
| Sep 22, 2025 | 44.27 | 44.43 | 44.18 | 44.30 | 44.30 | 0.80% | 32,417 |
| Sep 19, 2025 | 44.03 | 44.32 | 43.95 | 43.95 | 43.95 | -0.61% | 33,843 |
| Sep 18, 2025 | 43.85 | 44.34 | 43.85 | 44.22 | 44.22 | 0.34% | 25,197 |
| Sep 17, 2025 | 44.39 | 44.49 | 44.04 | 44.07 | 44.07 | 0.43% | 29,913 |
| Sep 16, 2025 | 44.12 | 44.14 | 43.69 | 43.88 | 43.88 | -1.93% | 18,670 |
| Sep 15, 2025 | 44.77 | 44.99 | 44.56 | 44.74 | 44.74 | -0.50% | 20,655 |
| Sep 12, 2025 | 44.90 | 44.97 | 44.72 | 44.97 | 44.97 | 1.28% | 17,723 |
| Sep 11, 2025 | 44.20 | 44.40 | 44.04 | 44.40 | 44.40 | 1.23% | 25,651 |
| Sep 10, 2025 | 43.90 | 44.18 | 43.84 | 43.86 | 43.86 | -1.44% | 20,791 |
| Sep 9, 2025 | 44.47 | 44.52 | 44.39 | 44.50 | 44.50 | - | 19,152 |
| Sep 8, 2025 | 44.45 | 44.67 | 44.41 | 44.50 | 44.50 | 0.45% | 21,016 |