Sword Group S.E. (EPA:SWP)
France
· Delayed Price · Currency is EUR 36.30
-0.40 (-1.09%)
Dec 5, 2025, 5:35 PM CET
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.75 | 36.75 | 36.30 | 36.45 | - | -0.68% | 2,129 |
| Dec 4, 2025 | 36.40 | 36.75 | 36.35 | 36.70 | 36.70 | 0.55% | 8,064 |
| Dec 3, 2025 | 35.80 | 36.50 | 35.70 | 36.50 | 36.50 | 2.24% | 6,743 |
| Dec 2, 2025 | 35.95 | 36.20 | 35.60 | 35.70 | 35.70 | -0.42% | 4,312 |
| Dec 1, 2025 | 35.80 | 35.85 | 35.00 | 35.85 | 35.85 | 0.42% | 6,623 |
| Nov 28, 2025 | 35.20 | 35.70 | 35.15 | 35.70 | 35.70 | 1.71% | 5,662 |
| Nov 27, 2025 | 35.00 | 35.20 | 34.85 | 35.10 | 35.10 | 0.57% | 3,596 |
| Nov 26, 2025 | 35.35 | 35.35 | 34.85 | 34.90 | 34.90 | -0.99% | 4,074 |
| Nov 25, 2025 | 35.15 | 35.25 | 34.70 | 35.25 | 35.25 | 0.57% | 5,398 |
| Nov 24, 2025 | 34.50 | 35.20 | 34.50 | 35.05 | 35.05 | 1.74% | 2,385 |
| Nov 21, 2025 | 34.40 | 34.65 | 34.30 | 34.45 | 34.45 | -0.14% | 5,359 |
| Nov 20, 2025 | 34.60 | 35.20 | 34.50 | 34.50 | 34.50 | - | 6,207 |
| Nov 19, 2025 | 34.75 | 34.90 | 34.35 | 34.50 | 34.50 | -0.72% | 15,018 |
| Nov 18, 2025 | 35.30 | 35.45 | 34.70 | 34.75 | 34.75 | -2.11% | 6,985 |
| Nov 17, 2025 | 35.90 | 36.10 | 35.30 | 35.50 | 35.50 | -0.70% | 7,549 |
| Nov 14, 2025 | 35.55 | 35.75 | 35.15 | 35.75 | 35.75 | 0.28% | 4,989 |
| Nov 13, 2025 | 35.70 | 35.80 | 35.45 | 35.65 | 35.65 | -0.14% | 4,696 |
| Nov 12, 2025 | 35.85 | 36.05 | 35.35 | 35.70 | 35.70 | -0.14% | 3,954 |
| Nov 11, 2025 | 35.80 | 36.25 | 35.70 | 35.75 | 35.75 | 0.14% | 3,932 |
| Nov 10, 2025 | 35.55 | 36.00 | 35.50 | 35.70 | 35.70 | 0.99% | 3,304 |
| Nov 7, 2025 | 35.40 | 35.60 | 35.10 | 35.35 | 35.35 | - | 3,464 |
| Nov 6, 2025 | 35.75 | 36.20 | 35.10 | 35.35 | 35.35 | -1.12% | 4,997 |
| Nov 5, 2025 | 36.05 | 36.10 | 35.60 | 35.75 | 35.75 | -1.38% | 4,463 |
| Nov 4, 2025 | 36.55 | 36.55 | 35.95 | 36.25 | 36.25 | -1.23% | 7,675 |
| Nov 3, 2025 | 37.00 | 37.45 | 36.65 | 36.70 | 36.70 | - | 4,794 |
| Oct 31, 2025 | 37.10 | 37.30 | 36.70 | 36.70 | 36.70 | -0.81% | 4,602 |
| Oct 30, 2025 | 37.10 | 38.10 | 36.90 | 37.00 | 37.00 | 0.82% | 8,074 |
| Oct 29, 2025 | 36.90 | 37.20 | 36.60 | 36.70 | 36.70 | -0.54% | 5,712 |
| Oct 28, 2025 | 37.30 | 37.30 | 36.90 | 36.90 | 36.90 | -1.34% | 3,138 |
| Oct 27, 2025 | 38.85 | 38.85 | 37.40 | 37.40 | 37.40 | -2.86% | 7,186 |
| Oct 24, 2025 | 38.10 | 39.50 | 38.10 | 38.50 | 38.50 | 1.45% | 17,490 |
| Oct 23, 2025 | 37.70 | 37.95 | 37.55 | 37.95 | 37.95 | 0.80% | 4,997 |
| Oct 22, 2025 | 37.70 | 38.00 | 37.55 | 37.65 | 37.65 | -0.40% | 4,787 |
| Oct 21, 2025 | 37.60 | 38.10 | 37.30 | 37.80 | 37.80 | 0.67% | 5,910 |
| Oct 20, 2025 | 36.60 | 37.55 | 36.40 | 37.55 | 37.55 | 2.88% | 6,568 |
| Oct 17, 2025 | 36.60 | 36.60 | 35.70 | 36.50 | 36.50 | - | 4,752 |
| Oct 16, 2025 | 36.45 | 37.00 | 36.30 | 36.50 | 36.50 | 0.41% | 8,735 |
| Oct 15, 2025 | 35.80 | 36.60 | 35.80 | 36.35 | 36.35 | 2.11% | 6,674 |
| Oct 14, 2025 | 36.00 | 36.20 | 35.35 | 35.60 | 35.60 | -1.52% | 6,881 |
| Oct 13, 2025 | 36.70 | 37.70 | 36.15 | 36.15 | 36.15 | -1.77% | 8,134 |
| Oct 10, 2025 | 36.80 | 37.15 | 36.60 | 36.80 | 36.80 | 0.55% | 13,680 |
| Oct 9, 2025 | 36.50 | 36.95 | 36.30 | 36.60 | 36.60 | 0.41% | 3,756 |
| Oct 8, 2025 | 36.20 | 36.70 | 36.00 | 36.45 | 36.45 | 0.69% | 4,136 |
| Oct 7, 2025 | 36.20 | 36.45 | 36.05 | 36.20 | 36.20 | -0.14% | 3,698 |
| Oct 6, 2025 | 36.45 | 36.45 | 35.60 | 36.25 | 36.25 | -0.41% | 8,273 |
| Oct 3, 2025 | 36.45 | 36.90 | 36.40 | 36.40 | 36.40 | - | 5,872 |
| Oct 2, 2025 | 35.85 | 36.45 | 35.70 | 36.40 | 36.40 | 2.25% | 7,366 |
| Oct 1, 2025 | 35.80 | 36.10 | 35.60 | 35.60 | 35.60 | -0.56% | 4,088 |
| Sep 30, 2025 | 35.75 | 35.85 | 35.65 | 35.80 | 35.80 | - | 3,680 |
| Sep 29, 2025 | 35.50 | 35.90 | 35.30 | 35.80 | 35.80 | 0.85% | 6,959 |
| Sep 26, 2025 | 35.65 | 35.75 | 35.25 | 35.50 | 35.50 | - | 2,925 |
| Sep 25, 2025 | 35.45 | 35.60 | 35.20 | 35.50 | 35.50 | 0.42% | 4,651 |
| Sep 24, 2025 | 35.25 | 35.40 | 35.15 | 35.35 | 35.35 | 0.28% | 5,009 |
| Sep 23, 2025 | 35.45 | 35.60 | 35.25 | 35.25 | 35.25 | - | 4,809 |
| Sep 22, 2025 | 35.80 | 35.90 | 35.25 | 35.25 | 35.25 | -0.98% | 7,045 |
| Sep 19, 2025 | 36.10 | 36.10 | 35.60 | 35.60 | 35.60 | -0.56% | 7,978 |
| Sep 18, 2025 | 35.50 | 36.30 | 35.50 | 35.80 | 35.80 | 1.42% | 8,398 |
| Sep 17, 2025 | 35.80 | 35.90 | 35.25 | 35.30 | 35.30 | -1.12% | 10,876 |
| Sep 16, 2025 | 36.55 | 36.55 | 35.65 | 35.70 | 35.70 | -2.06% | 13,778 |
| Sep 15, 2025 | 35.90 | 37.20 | 35.75 | 36.45 | 36.45 | 6.27% | 21,039 |
| Sep 12, 2025 | 35.35 | 35.35 | 34.30 | 34.30 | 34.30 | -2.14% | 7,618 |
| Sep 11, 2025 | 34.80 | 35.50 | 34.80 | 35.05 | 35.05 | 1.30% | 4,728 |
| Sep 10, 2025 | 34.60 | 35.15 | 34.60 | 34.60 | 34.60 | 0.29% | 5,759 |
| Sep 9, 2025 | 35.10 | 35.30 | 34.35 | 34.50 | 34.50 | -1.43% | 7,860 |
| Sep 8, 2025 | 34.30 | 35.20 | 34.30 | 35.00 | 35.00 | 3.40% | 11,176 |
| Sep 5, 2025 | 34.45 | 34.50 | 33.70 | 33.85 | 33.85 | -1.31% | 5,866 |
| Sep 4, 2025 | 34.40 | 34.65 | 34.30 | 34.30 | 34.30 | - | 2,961 |
| Sep 3, 2025 | 34.00 | 34.55 | 33.85 | 34.30 | 34.30 | 0.73% | 8,620 |
| Sep 2, 2025 | 34.95 | 34.95 | 34.05 | 34.05 | 34.05 | -2.30% | 5,913 |
| Sep 1, 2025 | 35.50 | 35.80 | 34.85 | 34.85 | 34.85 | -1.27% | 4,701 |
| Aug 29, 2025 | 35.20 | 35.80 | 35.20 | 35.30 | 35.30 | 0.28% | 9,782 |
| Aug 28, 2025 | 34.95 | 35.65 | 34.95 | 35.20 | 35.20 | 0.57% | 3,917 |
| Aug 27, 2025 | 34.80 | 35.10 | 34.70 | 35.00 | 35.00 | 0.29% | 4,384 |
| Aug 26, 2025 | 36.10 | 36.10 | 34.55 | 34.90 | 34.90 | -3.99% | 16,236 |
| Aug 25, 2025 | 36.55 | 37.10 | 36.35 | 36.35 | 36.35 | -0.55% | 4,947 |
| Aug 22, 2025 | 36.70 | 36.70 | 36.35 | 36.55 | 36.55 | -0.27% | 2,151 |
| Aug 21, 2025 | 36.65 | 37.35 | 36.35 | 36.65 | 36.65 | 0.27% | 9,639 |
| Aug 20, 2025 | 36.50 | 36.55 | 36.20 | 36.55 | 36.55 | 0.41% | 5,981 |
| Aug 19, 2025 | 36.50 | 36.90 | 36.35 | 36.40 | 36.40 | -0.41% | 3,756 |
| Aug 18, 2025 | 36.60 | 36.70 | 36.45 | 36.55 | 36.55 | -0.27% | 2,106 |
| Aug 15, 2025 | 36.75 | 36.85 | 36.55 | 36.65 | 36.65 | -0.14% | 3,297 |
| Aug 14, 2025 | 37.20 | 37.20 | 36.70 | 36.70 | 36.70 | -1.08% | 3,102 |
| Aug 13, 2025 | 36.90 | 37.50 | 36.85 | 37.10 | 37.10 | 0.41% | 4,232 |
| Aug 12, 2025 | 37.75 | 37.85 | 36.95 | 36.95 | 36.95 | -1.86% | 8,013 |
| Aug 11, 2025 | 37.60 | 38.10 | 37.55 | 37.65 | 37.65 | 0.67% | 4,605 |
| Aug 8, 2025 | 37.25 | 37.85 | 37.25 | 37.40 | 37.40 | 0.13% | 5,023 |
| Aug 7, 2025 | 35.70 | 37.35 | 35.70 | 37.35 | 37.35 | 4.48% | 10,587 |
| Aug 6, 2025 | 36.30 | 36.40 | 35.75 | 35.75 | 35.75 | -1.52% | 3,367 |
| Aug 5, 2025 | 36.45 | 36.70 | 36.30 | 36.30 | 36.30 | -0.14% | 3,531 |
| Aug 4, 2025 | 36.10 | 36.75 | 36.10 | 36.35 | 36.35 | 0.55% | 7,544 |
| Aug 1, 2025 | 36.45 | 36.45 | 35.65 | 36.15 | 36.15 | -0.55% | 218,702 |
| Jul 31, 2025 | 36.65 | 37.10 | 36.35 | 36.35 | 36.35 | -0.82% | 5,560 |
| Jul 30, 2025 | 37.40 | 37.40 | 36.65 | 36.65 | 36.65 | -1.74% | 6,382 |
| Jul 29, 2025 | 37.60 | 38.15 | 37.25 | 37.30 | 37.30 | -0.80% | 4,680 |
| Jul 28, 2025 | 39.15 | 39.15 | 37.60 | 37.60 | 37.60 | -3.96% | 9,178 |
| Jul 25, 2025 | 38.90 | 39.75 | 38.45 | 39.15 | 39.15 | 1.56% | 29,904 |
| Jul 24, 2025 | 37.35 | 38.55 | 36.95 | 38.55 | 38.55 | 3.35% | 10,854 |
| Jul 23, 2025 | 37.20 | 37.60 | 37.15 | 37.30 | 37.30 | 0.54% | 5,498 |
| Jul 22, 2025 | 37.30 | 37.40 | 36.65 | 37.10 | 37.10 | -0.27% | 214,516 |
| Jul 21, 2025 | 37.75 | 37.95 | 37.15 | 37.20 | 37.20 | -1.72% | 3,426 |