Swire Pacific Limited (FRA:SWI)
Germany
· Delayed Price · Currency is EUR 7.18
-0.08 (-1.03%)
Last updated: Dec 5, 2025, 8:04 AM CET
Swire Pacific Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.68% | - |
| Dec 3, 2025 | 7.34 | 7.34 | 7.31 | 7.31 | 7.31 | -0.34% | - |
| Dec 2, 2025 | 7.34 | 7.34 | 7.33 | 7.33 | 7.33 | 0.41% | - |
| Dec 1, 2025 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 0.48% | - |
| Nov 28, 2025 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | -1.42% | - |
| Nov 27, 2025 | 7.44 | 7.44 | 7.37 | 7.37 | 7.37 | 0.27% | - |
| Nov 26, 2025 | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Nov 25, 2025 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | 0.82% | - |
| Nov 24, 2025 | 7.40 | 7.40 | 7.34 | 7.34 | 7.34 | -0.41% | - |
| Nov 21, 2025 | 7.36 | 7.61 | 7.36 | 7.37 | 7.37 | -1.60% | 500 |
| Nov 20, 2025 | 7.56 | 7.56 | 7.49 | 7.49 | 7.49 | 1.22% | - |
| Nov 19, 2025 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | 0.54% | - |
| Nov 18, 2025 | 7.43 | 7.43 | 7.36 | 7.36 | 7.36 | -2.19% | - |
| Nov 17, 2025 | 7.59 | 7.59 | 7.53 | 7.53 | 7.53 | -1.05% | - |
| Nov 14, 2025 | 7.67 | 7.67 | 7.61 | 7.61 | 7.61 | -0.39% | - |
| Nov 13, 2025 | 7.73 | 7.73 | 7.64 | 7.64 | 7.64 | 0.20% | - |
| Nov 12, 2025 | 7.68 | 7.68 | 7.62 | 7.62 | 7.62 | 1.74% | - |
| Nov 11, 2025 | 7.52 | 7.52 | 7.49 | 7.49 | 7.49 | 1.28% | - |
| Nov 10, 2025 | 7.48 | 7.48 | 7.40 | 7.40 | 7.40 | 1.72% | - |
| Nov 7, 2025 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | 1.39% | - |
| Nov 6, 2025 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | 0.07% | - |
| Nov 5, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.28% | - |
| Nov 4, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.55% | - |
| Nov 3, 2025 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | 0.50% | - |
| Oct 31, 2025 | 7.11 | 7.11 | 7.04 | 7.04 | 7.04 | 0.57% | - |
| Oct 30, 2025 | 6.99 | 7.00 | 6.99 | 7.00 | 7.00 | -0.92% | - |
| Oct 29, 2025 | 7.10 | 7.10 | 7.07 | 7.07 | 7.07 | - | - |
| Oct 28, 2025 | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | -0.35% | - |
| Oct 27, 2025 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | -1.66% | - |
| Oct 24, 2025 | 7.18 | 7.21 | 7.18 | 7.21 | 7.21 | 1.48% | - |
| Oct 23, 2025 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | -0.07% | - |
| Oct 22, 2025 | 7.15 | 7.15 | 7.11 | 7.11 | 7.11 | -0.28% | - |
| Oct 21, 2025 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | - | - |
| Oct 20, 2025 | 7.06 | 7.13 | 7.06 | 7.13 | 7.13 | 2.66% | - |
| Oct 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.22% | - |
| Oct 16, 2025 | 6.98 | 6.98 | 6.93 | 6.93 | 6.93 | -0.65% | - |
| Oct 15, 2025 | 7.04 | 7.04 | 6.98 | 6.98 | 6.98 | -1.13% | - |
| Oct 14, 2025 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | -1.19% | - |
| Oct 13, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.13% | - |
| Oct 10, 2025 | 7.15 | 7.15 | 7.06 | 7.06 | 7.06 | -0.35% | - |
| Oct 9, 2025 | 7.11 | 7.11 | 7.09 | 7.09 | 7.09 | 1.72% | - |
| Oct 8, 2025 | 6.94 | 6.97 | 6.94 | 6.97 | 6.97 | 1.75% | - |
| Oct 7, 2025 | 6.92 | 6.92 | 6.85 | 6.85 | 6.85 | -0.15% | - |
| Oct 6, 2025 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -1.37% | - |
| Oct 3, 2025 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 2, 2025 | 7.02 | 7.26 | 7.00 | 7.00 | 7.00 | -1.13% | 395 |
| Oct 1, 2025 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | - | - |
| Sep 30, 2025 | 7.11 | 7.11 | 7.08 | 7.08 | 7.08 | -0.77% | - |
| Sep 29, 2025 | 7.23 | 7.23 | 7.14 | 7.14 | 7.14 | 0.07% | - |
| Sep 26, 2025 | 7.17 | 7.17 | 7.13 | 7.13 | 7.13 | -1.18% | - |
| Sep 25, 2025 | 7.18 | 7.22 | 7.18 | 7.22 | 7.22 | 0.42% | - |
| Sep 24, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.56% | - |
| Sep 23, 2025 | 7.21 | 7.21 | 7.15 | 7.15 | 7.15 | -1.31% | - |
| Sep 22, 2025 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | -1.03% | - |
| Sep 19, 2025 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | 0.76% | - |
| Sep 18, 2025 | 7.33 | 7.33 | 7.26 | 7.26 | 7.26 | -0.55% | - |
| Sep 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.48% | - |
| Sep 16, 2025 | 7.35 | 7.35 | 7.34 | 7.34 | 7.34 | 0.76% | - |
| Sep 15, 2025 | 7.36 | 7.36 | 7.28 | 7.28 | 7.28 | -0.61% | - |
| Sep 12, 2025 | 7.39 | 7.39 | 7.33 | 7.33 | 7.33 | -0.48% | - |
| Sep 11, 2025 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | 0.14% | - |
| Sep 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.34% | - |
| Sep 9, 2025 | 7.36 | 7.38 | 7.36 | 7.38 | 7.23 | 1.44% | - |
| Sep 8, 2025 | 7.35 | 7.35 | 7.27 | 7.27 | 7.13 | -0.48% | - |
| Sep 5, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.16 | 1.46% | - |
| Sep 4, 2025 | 7.23 | 7.23 | 7.20 | 7.20 | 7.06 | 0.14% | - |
| Sep 3, 2025 | 7.25 | 7.25 | 7.19 | 7.19 | 7.05 | -1.71% | - |
| Sep 2, 2025 | 7.33 | 7.33 | 7.32 | 7.32 | 7.17 | 1.11% | - |
| Sep 1, 2025 | 7.27 | 7.27 | 7.24 | 7.24 | 7.09 | 0.42% | - |
| Aug 29, 2025 | 7.26 | 7.26 | 7.21 | 7.21 | 7.07 | 0.14% | - |
| Aug 28, 2025 | 7.26 | 7.26 | 7.20 | 7.20 | 7.06 | -0.76% | - |
| Aug 27, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.11 | -1.23% | - |
| Aug 26, 2025 | 7.39 | 7.39 | 7.34 | 7.34 | 7.20 | -1.34% | - |
| Aug 25, 2025 | 7.40 | 7.44 | 7.40 | 7.44 | 7.30 | 1.29% | - |
| Aug 22, 2025 | 7.41 | 7.41 | 7.35 | 7.35 | 7.20 | -0.14% | - |
| Aug 21, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.21 | 0.34% | - |
| Aug 20, 2025 | 7.39 | 7.39 | 7.33 | 7.33 | 7.19 | -0.14% | - |
| Aug 19, 2025 | 7.41 | 7.41 | 7.34 | 7.34 | 7.20 | 0.27% | - |
| Aug 18, 2025 | 7.37 | 7.37 | 7.32 | 7.32 | 7.18 | 0.90% | - |
| Aug 15, 2025 | 7.34 | 7.34 | 7.26 | 7.26 | 7.11 | -1.69% | - |
| Aug 14, 2025 | 7.35 | 7.38 | 7.35 | 7.38 | 7.24 | -0.20% | - |
| Aug 13, 2025 | 7.42 | 7.62 | 7.40 | 7.40 | 7.25 | 1.72% | 96 |
| Aug 12, 2025 | 7.31 | 7.31 | 7.27 | 7.27 | 7.13 | 0.07% | - |
| Aug 11, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.12 | -1.02% | - |
| Aug 8, 2025 | 7.32 | 7.34 | 7.32 | 7.34 | 7.20 | 0.96% | 100 |
| Aug 7, 2025 | 7.43 | 7.54 | 7.27 | 7.27 | 7.13 | -2.09% | 100 |
| Aug 6, 2025 | 7.52 | 7.52 | 7.43 | 7.43 | 7.28 | -2.37% | - |
| Aug 5, 2025 | 7.68 | 7.68 | 7.61 | 7.61 | 7.46 | -0.26% | - |
| Aug 4, 2025 | 7.72 | 7.72 | 7.63 | 7.63 | 7.48 | -1.10% | - |
| Aug 1, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.56 | -0.58% | - |
| Jul 31, 2025 | 7.87 | 7.87 | 7.76 | 7.76 | 7.60 | -2.70% | - |
| Jul 30, 2025 | 7.88 | 7.97 | 7.88 | 7.97 | 7.82 | 0.69% | - |
| Jul 29, 2025 | 7.84 | 7.92 | 7.84 | 7.92 | 7.76 | 1.80% | - |
| Jul 28, 2025 | 7.74 | 7.78 | 7.74 | 7.78 | 7.62 | 1.83% | - |
| Jul 25, 2025 | 7.66 | 7.86 | 7.64 | 7.64 | 7.49 | -0.20% | 21 |
| Jul 24, 2025 | 7.67 | 7.67 | 7.65 | 7.65 | 7.50 | -0.26% | - |
| Jul 23, 2025 | 7.65 | 7.68 | 7.65 | 7.67 | 7.52 | 1.05% | - |
| Jul 22, 2025 | 7.68 | 7.68 | 7.59 | 7.59 | 7.44 | 0.86% | - |
| Jul 21, 2025 | 7.51 | 7.56 | 7.51 | 7.53 | 7.38 | -0.59% | 750 |
| Jul 18, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.42 | -0.33% | - |