Swiss Re AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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