SWORD GROUP SE(DE:9RS)
€34.15+-0.10 (+2.55%)
DE:9RS
SWORD GROUP SE historical prices
€34.15
At close:+-0.10 (+2.55%)
SWORD GROUP SE (9RS) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 34.30 | 34.40 | 34.15 | 34.15 | 34.15 | +2.55% | 0 | NaN |
| Nov 09, 2026 | 33.30 | 34.25 | 33.30 | 34.25 | 34.25 | +2.85% | 0 | NaN |
| Nov 06, 2026 | 34.25 | 34.25 | 33.30 | 33.30 | 33.30 | -3.48% | 0 | NaN |
| Nov 05, 2026 | 35.05 | 35.05 | 34.50 | 34.50 | 34.50 | -1.85% | 0 | NaN |
| Nov 04, 2026 | 34.15 | 35.15 | 34.15 | 35.15 | 35.15 | +4.77% | 0 | NaN |
| Nov 03, 2026 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | -1.18% | 0 | NaN |
| Nov 02, 2026 | 33.65 | 33.95 | 33.65 | 33.95 | 33.95 | +1.80% | 0 | NaN |
| Oct 30, 2026 | 33.15 | 33.35 | 33.15 | 33.35 | 33.35 | +0.30% | 0 | NaN |
| Oct 29, 2026 | 32.40 | 33.25 | 32.40 | 33.25 | 33.25 | +3.74% | 0 | NaN |
| Oct 28, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.00% | 0 | NaN |
| Oct 27, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.16% | 0 | NaN |
| Oct 26, 2026 | 32.25 | 32.25 | 32.10 | 32.10 | 32.10 | +9.18% | 0 | NaN |
| Oct 23, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | +2.08% | 0 | NaN |
| Oct 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.54% | 0 | NaN |
| Oct 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.17% | 0 | NaN |
| Oct 20, 2026 | 28.95 | 29.30 | 28.95 | 29.30 | 29.30 | +1.74% | 0 | NaN |
| Oct 19, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.54% | 0 | NaN |
| Oct 16, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -1.18% | 0 | NaN |
| Oct 15, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.00% | 0 | NaN |
| Oct 14, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | +0.68% | 0 | NaN |
| Oct 13, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -1.01% | 0 | NaN |
| Oct 12, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | +0.17% | 0 | NaN |
| Oct 09, 2026 | 29.00 | 29.65 | 29.00 | 29.65 | 29.65 | +3.13% | 0 | NaN |
| Oct 08, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.52% | 0 | NaN |
| Oct 07, 2026 | 28.55 | 28.90 | 28.55 | 28.90 | 28.90 | +0.52% | 0 | NaN |
| Oct 06, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | +0.35% | 0 | NaN |
| Oct 05, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.00% | 0 | NaN |
| Oct 02, 2026 | 29.25 | 29.25 | 28.65 | 28.65 | 28.65 | -1.55% | 0 | NaN |
| Oct 01, 2026 | 28.70 | 29.10 | 28.70 | 29.10 | 29.10 | +0.69% | 0 | NaN |
| Sep 30, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% | 0 | NaN |
| Sep 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.51% | 0 | NaN |
| Sep 28, 2026 | 29.05 | 29.15 | 29.05 | 29.15 | 29.15 | -0.17% | 0 | NaN |
| Sep 25, 2026 | 29.50 | 29.50 | 29.20 | 29.20 | 29.20 | +0.17% | 0 | NaN |
| Sep 24, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.51% | 0 | NaN |
| Sep 23, 2026 | 29.25 | 29.30 | 29.25 | 29.30 | 29.30 | +0.34% | 0 | NaN |
| Sep 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | +0.69% | 0 | NaN |
| Sep 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | +0.69% | 0 | NaN |
| Sep 18, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.71% | 0 | NaN |
| Sep 17, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.17% | 0 | NaN |
| Sep 16, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | +1.35% | 0 | NaN |
| Sep 15, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.67% | 0 | NaN |
| Sep 14, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | +3.48% | 0 | NaN |
| Sep 11, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | +0.17% | 0 | NaN |
| Sep 10, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.00% | 0 | NaN |
| Sep 09, 2026 | 29.35 | 29.35 | 28.70 | 28.70 | 28.70 | -2.71% | 0 | NaN |
| Sep 08, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.00% | 0 | NaN |
| Sep 07, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.64% | 0 | NaN |
| Sep 04, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | +1.68% | 0 | NaN |
| Sep 03, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.65% | 0 | NaN |
| Sep 02, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | +0.50% | 0 | NaN |
