Sword Group S.E. (EPA:SWP)
France
· Delayed Price · Currency is EUR 33.00
-0.45 (-1.35%)
Apr 28, 2026, 5:35 PM CET
Sword Group S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.70 | 34.10 | 33.00 | 33.00 | 31.00 | -1.35% | 14,985 |
| Apr 27, 2026 | 33.90 | 34.70 | 33.45 | 33.45 | 31.42 | 2.76% | 24,681 |
| Apr 24, 2026 | 34.20 | 34.40 | 32.55 | 32.55 | 30.58 | -3.13% | 15,337 |
| Apr 23, 2026 | 33.80 | 34.20 | 33.45 | 33.60 | 31.56 | -0.44% | 8,078 |
| Apr 22, 2026 | 33.70 | 34.10 | 33.55 | 33.75 | 31.70 | 0.15% | 8,689 |
| Apr 21, 2026 | 33.90 | 34.20 | 33.70 | 33.70 | 31.66 | -0.44% | 6,685 |
| Apr 20, 2026 | 34.00 | 34.10 | 33.60 | 33.85 | 31.80 | -0.73% | 9,855 |
| Apr 17, 2026 | 33.80 | 34.60 | 33.80 | 34.10 | 32.03 | 1.04% | 22,375 |
| Apr 16, 2026 | 33.30 | 33.95 | 33.10 | 33.75 | 31.70 | 1.50% | 36,543 |
| Apr 15, 2026 | 32.95 | 33.35 | 32.95 | 33.25 | 31.23 | 1.68% | 15,911 |
| Apr 14, 2026 | 32.00 | 32.70 | 32.00 | 32.70 | 30.72 | 2.83% | 6,329 |
| Apr 13, 2026 | 31.05 | 31.80 | 30.95 | 31.80 | 29.87 | 1.27% | 10,266 |
| Apr 10, 2026 | 31.40 | 31.95 | 31.35 | 31.40 | 29.50 | 0.32% | 14,546 |
| Apr 9, 2026 | 32.30 | 32.40 | 31.30 | 31.30 | 29.40 | -3.10% | 195,621 |
| Apr 8, 2026 | 32.05 | 32.75 | 31.95 | 32.30 | 30.34 | 4.03% | 10,630 |
| Apr 7, 2026 | 31.60 | 31.95 | 31.05 | 31.05 | 29.17 | -0.96% | 11,810 |
| Apr 2, 2026 | 31.30 | 31.45 | 30.85 | 31.35 | 29.45 | -0.16% | 5,698 |
| Apr 1, 2026 | 31.45 | 31.80 | 30.90 | 31.40 | 29.50 | 1.45% | 9,634 |
| Mar 31, 2026 | 30.40 | 31.15 | 30.40 | 30.95 | 29.07 | 2.31% | 12,512 |
| Mar 30, 2026 | 30.60 | 30.60 | 30.10 | 30.25 | 28.42 | -0.82% | 14,886 |
| Mar 27, 2026 | 30.65 | 30.85 | 30.25 | 30.50 | 28.65 | -0.16% | 8,398 |
| Mar 26, 2026 | 30.55 | 30.70 | 30.45 | 30.55 | 28.70 | - | 7,761 |
| Mar 25, 2026 | 30.80 | 31.00 | 30.25 | 30.55 | 28.70 | -0.33% | 10,057 |
| Mar 24, 2026 | 30.95 | 31.10 | 30.50 | 30.65 | 28.79 | -0.97% | 10,931 |
| Mar 23, 2026 | 30.20 | 31.35 | 30.10 | 30.95 | 29.07 | 0.98% | 13,016 |
| Mar 20, 2026 | 31.30 | 31.30 | 30.25 | 30.65 | 28.79 | -1.76% | 12,094 |
| Mar 19, 2026 | 31.20 | 31.35 | 30.95 | 31.20 | 29.31 | -0.16% | 9,060 |
| Mar 18, 2026 | 31.85 | 32.05 | 31.25 | 31.25 | 29.36 | 1.13% | 12,569 |
| Mar 17, 2026 | 31.15 | 31.40 | 30.85 | 30.90 | 29.03 | -0.80% | 7,305 |
| Mar 16, 2026 | 31.10 | 31.70 | 31.00 | 31.15 | 29.26 | 0.65% | 8,601 |
| Mar 13, 2026 | 31.25 | 31.35 | 29.85 | 30.95 | 29.07 | -0.96% | 19,547 |
| Mar 12, 2026 | 31.20 | 32.00 | 31.15 | 31.25 | 29.36 | 0.48% | 19,278 |
| Mar 11, 2026 | 31.30 | 31.45 | 30.75 | 31.10 | 29.22 | -0.48% | 11,892 |
| Mar 10, 2026 | 30.95 | 31.60 | 30.95 | 31.25 | 29.36 | 2.97% | 16,409 |
| Mar 9, 2026 | 31.15 | 31.30 | 30.30 | 30.35 | 28.51 | -4.56% | 18,020 |
| Mar 6, 2026 | 31.50 | 31.95 | 31.30 | 31.80 | 29.87 | 1.76% | 11,636 |
| Mar 5, 2026 | 31.10 | 31.65 | 30.75 | 31.25 | 29.36 | 0.64% | 12,021 |
| Mar 4, 2026 | 30.55 | 31.25 | 30.40 | 31.05 | 29.17 | 2.14% | 9,230 |
| Mar 3, 2026 | 30.90 | 31.00 | 30.15 | 30.40 | 28.56 | -1.94% | 11,708 |
| Mar 2, 2026 | 30.85 | 31.30 | 30.65 | 31.00 | 29.12 | -0.96% | 11,351 |
| Feb 27, 2026 | 31.50 | 31.60 | 31.15 | 31.30 | 29.40 | - | 7,706 |
| Feb 26, 2026 | 30.60 | 31.45 | 30.60 | 31.30 | 29.40 | 2.79% | 13,539 |
| Feb 25, 2026 | 30.25 | 30.60 | 30.25 | 30.45 | 28.60 | 1.00% | 9,129 |
| Feb 24, 2026 | 30.90 | 31.00 | 30.15 | 30.15 | 28.32 | -3.37% | 25,696 |
| Feb 23, 2026 | 31.80 | 31.85 | 31.20 | 31.20 | 29.31 | -1.27% | 14,917 |
| Feb 20, 2026 | 31.25 | 31.95 | 31.05 | 31.60 | 29.68 | 1.44% | 14,130 |
| Feb 19, 2026 | 31.05 | 31.30 | 30.80 | 31.15 | 29.26 | 0.65% | 10,607 |
| Feb 18, 2026 | 31.20 | 31.20 | 30.65 | 30.95 | 29.07 | -0.48% | 17,526 |
| Feb 17, 2026 | 31.30 | 31.30 | 30.85 | 31.10 | 29.22 | -0.96% | 17,681 |
| Feb 16, 2026 | 32.10 | 32.15 | 31.40 | 31.40 | 29.50 | -1.88% | 16,592 |
| Feb 13, 2026 | 32.50 | 32.75 | 31.95 | 32.00 | 30.06 | -1.39% | 13,303 |
| Feb 12, 2026 | 32.95 | 33.10 | 32.40 | 32.45 | 30.48 | -1.67% | 15,782 |
| Feb 11, 2026 | 34.20 | 34.20 | 32.80 | 33.00 | 31.00 | -3.51% | 15,209 |
| Feb 10, 2026 | 34.00 | 34.55 | 33.95 | 34.20 | 32.13 | 0.59% | 12,307 |
| Feb 9, 2026 | 34.25 | 34.55 | 33.85 | 34.00 | 31.94 | -0.44% | 12,726 |
| Feb 6, 2026 | 34.95 | 35.15 | 33.95 | 34.15 | 32.08 | -2.01% | 11,570 |
| Feb 5, 2026 | 35.20 | 35.20 | 34.60 | 34.85 | 32.74 | -0.71% | 13,148 |
| Feb 4, 2026 | 35.50 | 35.60 | 35.05 | 35.10 | 32.97 | -0.85% | 10,622 |
| Feb 3, 2026 | 36.70 | 36.70 | 35.40 | 35.40 | 33.25 | -3.01% | 11,020 |
| Feb 2, 2026 | 36.00 | 36.70 | 35.80 | 36.50 | 34.29 | - | 7,561 |
| Jan 30, 2026 | 36.50 | 36.70 | 36.05 | 36.50 | 34.29 | -0.27% | 5,603 |
| Jan 29, 2026 | 36.70 | 37.20 | 36.50 | 36.60 | 34.38 | - | 6,158 |
| Jan 28, 2026 | 36.90 | 37.00 | 35.80 | 36.60 | 34.38 | -0.54% | 14,146 |
| Jan 27, 2026 | 37.10 | 37.50 | 36.80 | 36.80 | 34.57 | -0.54% | 8,845 |
| Jan 26, 2026 | 36.55 | 37.40 | 36.55 | 37.00 | 34.76 | 1.65% | 10,541 |
| Jan 23, 2026 | 38.10 | 38.65 | 36.40 | 36.40 | 34.19 | -7.14% | 21,008 |
| Jan 22, 2026 | 39.10 | 39.60 | 39.05 | 39.20 | 36.82 | 0.77% | 13,475 |
| Jan 21, 2026 | 38.95 | 39.05 | 38.10 | 38.90 | 36.54 | 0.13% | 8,038 |
| Jan 20, 2026 | 39.10 | 39.70 | 38.60 | 38.85 | 36.50 | 0.91% | 18,912 |
| Jan 19, 2026 | 37.80 | 38.75 | 37.75 | 38.50 | 36.17 | 1.99% | 13,792 |
| Jan 16, 2026 | 38.40 | 38.70 | 37.65 | 37.75 | 35.46 | -1.69% | 5,500 |
| Jan 15, 2026 | 38.15 | 38.40 | 37.95 | 38.40 | 36.07 | 0.79% | 7,261 |
| Jan 14, 2026 | 37.80 | 38.40 | 37.55 | 38.10 | 35.79 | 2.14% | 14,848 |
| Jan 13, 2026 | 37.25 | 37.55 | 37.10 | 37.30 | 35.04 | -0.13% | 5,063 |
| Jan 12, 2026 | 37.15 | 37.45 | 36.95 | 37.35 | 35.09 | 0.54% | 6,331 |
| Jan 9, 2026 | 36.65 | 37.15 | 36.25 | 37.15 | 34.90 | 1.64% | 5,629 |
| Jan 8, 2026 | 36.90 | 37.10 | 36.55 | 36.55 | 34.33 | -1.22% | 5,550 |
| Jan 7, 2026 | 36.30 | 37.10 | 36.30 | 37.00 | 34.76 | 1.65% | 7,133 |
| Jan 6, 2026 | 36.00 | 36.45 | 35.80 | 36.40 | 34.19 | 1.11% | 10,107 |
| Jan 5, 2026 | 35.80 | 36.00 | 35.30 | 36.00 | 33.82 | 0.84% | 4,890 |
| Jan 2, 2026 | 35.90 | 36.00 | 35.30 | 35.70 | 33.54 | -0.56% | 9,072 |
| Dec 31, 2025 | 35.85 | 36.00 | 35.80 | 35.90 | 33.72 | 0.42% | 929 |
| Dec 30, 2025 | 35.75 | 35.95 | 35.60 | 35.75 | 33.58 | 0.28% | 3,252 |
| Dec 29, 2025 | 35.65 | 36.00 | 35.35 | 35.65 | 33.49 | 0.56% | 4,474 |
| Dec 24, 2025 | 35.65 | 35.65 | 35.45 | 35.45 | 33.30 | -0.28% | 2,121 |
| Dec 23, 2025 | 34.80 | 35.60 | 34.70 | 35.55 | 33.40 | 1.57% | 13,140 |
| Dec 22, 2025 | 35.00 | 35.10 | 34.65 | 35.00 | 32.88 | -1.13% | 13,698 |
| Dec 19, 2025 | 35.20 | 35.40 | 35.00 | 35.40 | 33.25 | 0.85% | 6,652 |
| Dec 18, 2025 | 35.25 | 35.35 | 34.85 | 35.10 | 32.97 | -0.71% | 6,983 |
| Dec 17, 2025 | 35.40 | 35.50 | 35.00 | 35.35 | 33.21 | -0.42% | 7,969 |
| Dec 16, 2025 | 36.20 | 36.20 | 35.50 | 35.50 | 33.35 | -1.93% | 2,302 |
| Dec 15, 2025 | 35.70 | 36.55 | 35.65 | 36.20 | 34.01 | 1.54% | 6,839 |
| Dec 12, 2025 | 35.00 | 35.70 | 35.00 | 35.65 | 33.49 | 0.71% | 13,317 |
| Dec 11, 2025 | 35.00 | 35.40 | 35.00 | 35.40 | 33.25 | 0.85% | 2,902 |
| Dec 10, 2025 | 35.85 | 35.85 | 34.95 | 35.10 | 32.97 | -1.96% | 6,626 |
| Dec 9, 2025 | 36.45 | 36.60 | 35.75 | 35.80 | 33.63 | -1.24% | 6,622 |
| Dec 8, 2025 | 36.40 | 36.75 | 36.05 | 36.25 | 34.05 | -0.14% | 6,596 |
| Dec 5, 2025 | 36.75 | 36.75 | 36.30 | 36.30 | 34.10 | -1.09% | 3,211 |
| Dec 4, 2025 | 36.40 | 36.75 | 36.35 | 36.70 | 34.48 | 0.55% | 8,064 |
| Dec 3, 2025 | 35.80 | 36.50 | 35.70 | 36.50 | 34.29 | 2.24% | 6,743 |