Swiss Re AG (SSREY)
OTCMKTS
· Delayed Price · Currency is USD
40.21
-2.79 (-6.49%)
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 | 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 |
| Oct 15, 2025 | 47.39 | 47.53 | 47.03 | 47.23 | 47.23 | 0.02% | 18,386 |
| Oct 14, 2025 | 46.75 | 47.28 | 46.70 | 47.22 | 47.22 | 1.37% | 41,039 |
| Oct 13, 2025 | 47.03 | 47.03 | 46.42 | 46.58 | 46.58 | -1.08% | 69,038 |
| Oct 10, 2025 | 47.18 | 47.50 | 46.95 | 47.09 | 47.09 | 0.06% | 16,082 |
| Oct 9, 2025 | 47.32 | 47.56 | 47.03 | 47.06 | 47.06 | -2.26% | 13,060 |
| Oct 8, 2025 | 47.98 | 48.15 | 47.85 | 48.15 | 48.15 | 1.24% | 23,448 |
| Oct 7, 2025 | 47.55 | 48.00 | 47.43 | 47.56 | 47.56 | -0.36% | 24,817 |
| Oct 6, 2025 | 47.23 | 47.75 | 47.22 | 47.73 | 47.73 | 2.76% | 18,881 |
| Oct 3, 2025 | 46.29 | 46.45 | 46.28 | 46.45 | 46.45 | 0.50% | 15,810 |
| Oct 2, 2025 | 45.73 | 46.22 | 45.72 | 46.22 | 46.22 | - | 22,946 |
| Oct 1, 2025 | 45.97 | 46.27 | 45.97 | 46.22 | 46.22 | -0.43% | 16,771 |
| Sep 30, 2025 | 46.19 | 46.42 | 46.10 | 46.42 | 46.42 | 1.22% | 16,644 |
| Sep 29, 2025 | 45.95 | 46.54 | 45.68 | 45.86 | 45.86 | 0.39% | 14,910 |
| Sep 26, 2025 | 45.39 | 45.85 | 45.39 | 45.68 | 45.68 | 2.47% | 27,095 |
| Sep 25, 2025 | 44.47 | 44.91 | 44.42 | 44.58 | 44.58 | 0.72% | 33,336 |
| Sep 24, 2025 | 44.15 | 44.51 | 44.06 | 44.26 | 44.26 | -0.29% | 19,998 |
| Sep 23, 2025 | 44.45 | 44.68 | 44.26 | 44.39 | 44.39 | 0.20% | 44,806 |
| Sep 22, 2025 | 44.27 | 44.43 | 44.18 | 44.30 | 44.30 | 0.80% | 32,417 |
| Sep 19, 2025 | 44.03 | 44.32 | 43.95 | 43.95 | 43.95 | -0.61% | 33,843 |
| Sep 18, 2025 | 43.85 | 44.34 | 43.85 | 44.22 | 44.22 | 0.34% | 25,197 |
| Sep 17, 2025 | 44.39 | 44.49 | 44.04 | 44.07 | 44.07 | 0.43% | 29,913 |
| Sep 16, 2025 | 44.12 | 44.14 | 43.69 | 43.88 | 43.88 | -1.93% | 18,670 |
| Sep 15, 2025 | 44.77 | 44.99 | 44.56 | 44.74 | 44.74 | -0.50% | 20,655 |
| Sep 12, 2025 | 44.90 | 44.97 | 44.72 | 44.97 | 44.97 | 1.28% | 17,723 |
| Sep 11, 2025 | 44.20 | 44.40 | 44.04 | 44.40 | 44.40 | 1.23% | 25,651 |
| Sep 10, 2025 | 43.90 | 44.18 | 43.84 | 43.86 | 43.86 | -1.44% | 20,791 |
| Sep 9, 2025 | 44.47 | 44.52 | 44.39 | 44.50 | 44.50 | - | 19,152 |
| Sep 8, 2025 | 44.45 | 44.67 | 44.41 | 44.50 | 44.50 | 0.45% | 21,016 |
| Sep 5, 2025 | 44.53 | 44.53 | 44.22 | 44.30 | 44.30 | -0.32% | 20,260 |
| Sep 4, 2025 | 44.27 | 44.48 | 44.19 | 44.44 | 44.44 | 1.74% | 28,931 |
| Sep 3, 2025 | 43.25 | 43.81 | 43.25 | 43.68 | 43.68 | -1.20% | 45,579 |
| Sep 2, 2025 | 44.00 | 44.28 | 43.90 | 44.21 | 44.21 | -2.56% | 19,050 |
| Aug 29, 2025 | 45.28 | 45.44 | 45.28 | 45.37 | 45.37 | 0.20% | 19,886 |
| Aug 28, 2025 | 45.00 | 45.40 | 45.00 | 45.28 | 45.28 | - | 44,633 |
| Aug 27, 2025 | 44.98 | 45.33 | 44.94 | 45.28 | 45.28 | -0.13% | 15,305 |
| Aug 26, 2025 | 45.15 | 45.34 | 45.12 | 45.34 | 45.34 | 0.02% | 16,823 |
| Aug 25, 2025 | 45.56 | 45.67 | 45.27 | 45.33 | 45.33 | -1.48% | 13,504 |
| Aug 22, 2025 | 46.24 | 46.34 | 45.84 | 46.01 | 46.01 | 0.39% | 9,402 |
| Aug 21, 2025 | 45.78 | 45.99 | 45.69 | 45.83 | 45.83 | -1.29% | 24,375 |
| Aug 20, 2025 | 46.15 | 46.45 | 46.15 | 46.43 | 46.43 | 2.09% | 13,051 |
| Aug 19, 2025 | 45.36 | 45.64 | 45.35 | 45.48 | 45.48 | 0.53% | 17,499 |
| Aug 18, 2025 | 45.20 | 45.48 | 45.10 | 45.24 | 45.24 | -0.20% | 19,571 |
| Aug 15, 2025 | 45.78 | 45.78 | 45.26 | 45.33 | 45.33 | 0.33% | 26,640 |
| Aug 14, 2025 | 45.09 | 45.23 | 44.81 | 45.18 | 45.18 | -3.65% | 18,136 |
| Aug 13, 2025 | 46.66 | 46.95 | 46.66 | 46.89 | 46.89 | 1.14% | 13,502 |
| Aug 12, 2025 | 46.30 | 46.43 | 46.04 | 46.36 | 46.36 | -0.26% | 32,670 |
| Aug 11, 2025 | 46.35 | 46.56 | 46.26 | 46.48 | 46.48 | 0.06% | 12,873 |
| Aug 8, 2025 | 46.30 | 46.73 | 46.24 | 46.45 | 46.45 | -3.05% | 48,538 |
| Aug 7, 2025 | 48.50 | 48.50 | 47.76 | 47.91 | 47.91 | 0.82% | 40,542 |
| Aug 6, 2025 | 47.04 | 47.69 | 47.04 | 47.52 | 47.52 | 2.77% | 12,592 |
| Aug 5, 2025 | 46.51 | 46.64 | 46.24 | 46.24 | 46.24 | 0.70% | 53,452 |
| Aug 4, 2025 | 45.85 | 46.18 | 45.72 | 45.92 | 45.92 | 2.41% | 54,261 |
| Aug 1, 2025 | 45.10 | 45.11 | 44.30 | 44.84 | 44.84 | -0.29% | 27,158 |
| Jul 31, 2025 | 44.92 | 45.33 | 44.92 | 44.97 | 44.97 | 0.33% | 33,722 |
| Jul 30, 2025 | 44.87 | 45.12 | 44.69 | 44.82 | 44.82 | -2.16% | 55,823 |
| Jul 29, 2025 | 45.92 | 46.04 | 45.68 | 45.81 | 45.81 | 0.66% | 22,451 |
| Jul 28, 2025 | 45.78 | 45.88 | 45.44 | 45.51 | 45.51 | -1.81% | 25,297 |
| Jul 25, 2025 | 45.88 | 46.51 | 45.88 | 46.35 | 46.35 | 0.11% | 29,999 |
| Jul 24, 2025 | 46.36 | 46.53 | 46.17 | 46.30 | 46.30 | -1.24% | 33,565 |
| Jul 23, 2025 | 46.30 | 46.95 | 46.19 | 46.88 | 46.88 | 2.00% | 14,487 |
| Jul 22, 2025 | 45.59 | 46.05 | 45.43 | 45.96 | 45.96 | 0.42% | 24,161 |
| Jul 21, 2025 | 45.71 | 46.07 | 45.64 | 45.77 | 45.77 | 1.91% | 22,392 |
| Jul 18, 2025 | 45.24 | 45.24 | 44.84 | 44.91 | 44.91 | 0.76% | 19,810 |
| Jul 17, 2025 | 44.37 | 44.71 | 44.32 | 44.57 | 44.57 | 0.13% | 27,157 |