Swiss Re AG (VIE:SWRE)
Austria · Delayed Price · Currency is EUR 138.90
-9.75 (-6.56%)
At close: Dec 5, 2025
Swiss Re AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 140.40 | 140.40 | 138.90 | 138.90 | 138.90 | -6.56% | 70 |
| Dec 4, 2025 | 148.30 | 148.90 | 148.30 | 148.65 | 148.65 | 0.03% | - |
| Dec 3, 2025 | 149.75 | 149.95 | 148.60 | 148.60 | 148.60 | -2.27% | - |
| Dec 2, 2025 | 151.45 | 152.05 | 150.75 | 152.05 | 152.05 | 0.66% | - |
| Dec 1, 2025 | 150.90 | 151.55 | 150.90 | 151.05 | 151.05 | -0.59% | - |
| Nov 28, 2025 | 151.95 | 151.95 | 151.70 | 151.95 | 151.95 | 0.13% | - |
| Nov 27, 2025 | 150.80 | 151.75 | 150.80 | 151.75 | 151.75 | 0.70% | - |
| Nov 26, 2025 | 150.10 | 150.70 | 150.10 | 150.70 | 150.70 | 2.07% | - |
| Nov 25, 2025 | 147.10 | 147.65 | 147.10 | 147.65 | 147.65 | 0.17% | - |
| Nov 24, 2025 | 147.50 | 147.50 | 146.80 | 147.40 | 147.40 | -1.27% | - |
| Nov 21, 2025 | 150.00 | 150.00 | 149.20 | 149.30 | 149.30 | 0.81% | - |
| Nov 20, 2025 | 148.55 | 148.55 | 147.55 | 148.10 | 148.10 | -0.77% | - |
| Nov 19, 2025 | 150.35 | 150.35 | 149.25 | 149.25 | 149.25 | -1.19% | - |
| Nov 18, 2025 | 152.75 | 152.75 | 151.05 | 151.05 | 151.05 | -1.63% | - |
| Nov 17, 2025 | 157.75 | 157.75 | 153.55 | 153.55 | 153.55 | -2.82% | - |
| Nov 14, 2025 | 161.75 | 161.75 | 158.00 | 158.00 | 158.00 | -5.30% | - |
| Nov 13, 2025 | 165.15 | 166.85 | 164.80 | 166.85 | 166.85 | 2.11% | - |
| Nov 12, 2025 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | 0.09% | - |
| Nov 11, 2025 | 159.90 | 163.25 | 159.90 | 163.25 | 163.25 | 1.33% | - |
| Nov 10, 2025 | 159.15 | 161.10 | 159.15 | 161.10 | 161.10 | 1.90% | 150 |
| Nov 7, 2025 | 157.65 | 158.10 | 156.90 | 158.10 | 158.10 | -0.57% | - |
| Nov 6, 2025 | 158.45 | 159.00 | 158.30 | 159.00 | 159.00 | -1.12% | - |
| Nov 5, 2025 | 159.25 | 160.80 | 159.25 | 160.80 | 160.80 | 1.39% | - |
| Nov 4, 2025 | 155.70 | 158.60 | 155.70 | 158.60 | 158.60 | 0.76% | - |
| Nov 3, 2025 | 157.35 | 157.85 | 157.30 | 157.40 | 157.40 | -0.57% | - |
| Oct 31, 2025 | 158.70 | 158.80 | 157.25 | 158.30 | 158.30 | -1.89% | - |
| Oct 30, 2025 | 159.85 | 161.35 | 158.85 | 161.35 | 161.35 | 0.88% | - |
| Oct 29, 2025 | 159.20 | 159.95 | 159.20 | 159.95 | 159.95 | -0.28% | - |
| Oct 28, 2025 | 163.40 | 163.40 | 160.40 | 160.40 | 160.40 | -1.35% | - |
| Oct 27, 2025 | 162.95 | 163.40 | 162.60 | 162.60 | 162.60 | -0.67% | - |
| Oct 24, 2025 | 162.20 | 163.70 | 162.20 | 163.70 | 163.70 | 1.11% | - |
| Oct 23, 2025 | 161.20 | 162.30 | 161.20 | 161.90 | 161.90 | 0.28% | - |
| Oct 22, 2025 | 160.80 | 161.45 | 160.75 | 161.45 | 161.45 | 0.65% | - |
| Oct 21, 2025 | 158.65 | 160.40 | 158.65 | 160.40 | 160.40 | 1.42% | - |
| Oct 20, 2025 | 157.85 | 158.25 | 157.85 | 158.15 | 158.15 | 0.64% | - |
| Oct 17, 2025 | 156.25 | 157.15 | 156.25 | 157.15 | 157.15 | -1.35% | - |
| Oct 16, 2025 | 161.90 | 161.90 | 159.30 | 159.30 | 159.30 | -1.79% | - |
| Oct 15, 2025 | 162.45 | 163.80 | 162.20 | 162.20 | 162.20 | 0.43% | - |
| Oct 14, 2025 | 159.95 | 161.50 | 159.40 | 161.50 | 161.50 | 0.31% | - |
| Oct 13, 2025 | 161.85 | 161.90 | 160.75 | 161.00 | 161.00 | -0.49% | - |
| Oct 10, 2025 | 163.55 | 163.55 | 161.80 | 161.80 | 161.80 | -0.61% | - |
| Oct 9, 2025 | 163.40 | 164.20 | 162.80 | 162.80 | 162.80 | -1.54% | - |
| Oct 8, 2025 | 164.20 | 165.35 | 164.20 | 165.35 | 165.35 | 1.72% | - |
| Oct 7, 2025 | 163.95 | 163.95 | 162.55 | 162.55 | 162.55 | 0.12% | - |
| Oct 6, 2025 | 160.40 | 162.35 | 160.40 | 162.35 | 162.35 | 2.95% | - |
| Oct 3, 2025 | 157.30 | 157.70 | 156.95 | 157.70 | 157.70 | 0.35% | - |
| Oct 2, 2025 | 156.70 | 157.15 | 155.95 | 157.15 | 157.15 | 0.26% | - |
| Oct 1, 2025 | 156.60 | 157.00 | 156.45 | 156.75 | 156.75 | -0.38% | - |
| Sep 30, 2025 | 155.15 | 157.35 | 155.15 | 157.35 | 157.35 | 0.90% | - |
| Sep 29, 2025 | 157.10 | 157.10 | 155.95 | 155.95 | 155.95 | -0.03% | - |