Sword Group SE SWP
EURONEXT · France · Technology Services
€29.35+0.15 (+0.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €29.20 | +0.69% | €29.05 | €29.40 | €28.80 | 5.26K |
| 2026-09-29 | €29.00 | -0.51% | €29.10 | €29.40 | €28.95 | 4.45K |
| 2026-09-28 | €29.15 | -0.34% | €29.40 | €29.45 | €28.95 | 3.25K |
| 2026-09-25 | €29.25 | -0.85% | €29.60 | €30.00 | €29.25 | 6.67K |
| 2026-09-24 | €29.50 | -0.17% | €29.60 | €29.85 | €29.35 | 4.86K |
| 2026-09-23 | €29.55 | +0.68% | €29.40 | €29.70 | €29.30 | 2.58K |
| 2026-09-22 | €29.35 | -0.17% | €29.35 | €29.70 | €29.20 | 7.00K |
| 2026-09-21 | €29.40 | +1.20% | €29.10 | €29.70 | €29.10 | 5.61K |
| 2026-09-18 | €29.05 | -0.17% | €29.10 | €29.50 | €28.95 | 7.10K |
| 2026-09-17 | €29.10 | -1.19% | €29.40 | €29.70 | €29.10 | 12.15K |
| 2026-09-16 | €29.45 | -2.00% | €30.10 | €30.10 | €29.25 | 5.99K |
| 2026-09-15 | €30.05 | +0.84% | €29.75 | €30.05 | €29.60 | 3.53K |
| 2026-09-14 | €29.80 | -0.83% | €30.00 | €30.45 | €29.80 | 5.59K |
| 2026-09-11 | €30.05 | +3.98% | €29.00 | €30.15 | €28.90 | 9.35K |
| 2026-09-10 | €28.90 | -0.17% | €29.15 | €29.25 | €28.80 | 4.04K |
| 2026-09-09 | €28.95 | -2.53% | €29.65 | €29.70 | €28.95 | 7.35K |
| 2026-09-08 | €29.70 | -0.34% | €29.75 | €29.90 | €29.40 | 6.95K |
| 2026-09-07 | €29.80 | +0.17% | €29.75 | €29.95 | €29.60 | 2.52K |
| 2026-09-04 | €29.75 | -2.46% | €30.55 | €30.60 | €29.75 | 6.14K |
| 2026-09-03 | €30.50 | +1.67% | €30.00 | €30.50 | €29.85 | 4.47K |
| 2026-09-02 | €30.00 | -1.96% | €30.55 | €30.55 | €30.00 | 4.02K |
| 2026-09-01 | €30.60 | +0.82% | €30.40 | €30.70 | €30.00 | 6.42K |
| 2026-08-31 | €30.35 | -2.57% | €31.35 | €31.75 | €30.30 | 9.75K |
| 2026-08-28 | €31.15 | -0.80% | €31.40 | €31.60 | €31.05 | 4.98K |
| 2026-08-27 | €31.40 | +1.29% | €31.00 | €31.45 | €30.95 | 1.71K |
| 2026-08-26 | €31.00 | -1.12% | €31.50 | €31.50 | €30.95 | 2.72K |
| 2026-08-25 | €31.35 | -0.48% | €31.50 | €31.75 | €31.30 | 3.83K |
| 2026-08-24 | €31.50 | +0.64% | €31.25 | €31.50 | €31.10 | 2.61K |
| 2026-08-21 | €31.30 | +0.97% | €31.15 | €31.30 | €30.65 | 3.97K |
| 2026-08-20 | €31.00 | +0.81% | €30.80 | €31.05 | €30.40 | 4.07K |
| 2026-08-19 | €30.75 | +0.49% | €30.80 | €30.90 | €30.40 | 3.38K |
| 2026-08-18 | €30.60 | -0.65% | €30.80 | €31.10 | €30.60 | 4.60K |
| 2026-08-17 | €30.80 | -1.28% | €31.30 | €31.30 | €30.65 | 6.07K |
| 2026-08-14 | €31.20 | 0.00% | €31.40 | €31.85 | €31.20 | 4.63K |
| 2026-08-13 | €31.20 | -0.64% | €31.50 | €31.70 | €31.05 | 4.74K |
| 2026-08-12 | €31.40 | -1.72% | €31.75 | €32.10 | €31.40 | 11.51K |
| 2026-08-11 | €31.95 | +0.79% | €31.65 | €31.95 | €31.40 | 10.10K |
| 2026-08-10 | €31.70 | -0.16% | €31.85 | €31.85 | €31.35 | 5.22K |
| 2026-08-07 | €31.75 | +1.76% | €31.15 | €31.85 | €31.15 | 4.37K |
| 2026-08-06 | €31.20 | +0.65% | €31.00 | €31.25 | €30.80 | 4.27K |
| 2026-08-05 | €31.00 | -1.59% | €31.45 | €31.70 | €31.00 | 5.45K |
| 2026-08-04 | €31.50 | -0.63% | €31.65 | €31.90 | €31.30 | 6.10K |
| 2026-08-03 | €31.70 | +1.28% | €30.80 | €31.80 | €30.50 | 20.98K |
| 2026-07-31 | €31.30 | -0.48% | €31.65 | €31.70 | €31.25 | 6.61K |
| 2026-07-30 | €31.45 | -3.38% | €32.75 | €32.75 | €31.45 | 19.18K |
| 2026-07-29 | €32.55 | +3.99% | €31.45 | €32.80 | €31.40 | 28.13K |
| 2026-07-28 | €31.30 | +6.10% | €29.85 | €31.30 | €29.50 | 30.43K |
| 2026-07-27 | €29.50 | +2.43% | €28.75 | €29.85 | €28.70 | 15.69K |
| 2026-07-24 | €28.80 | +1.41% | €28.50 | €28.95 | €28.35 | 14.48K |
| 2026-07-23 | €28.40 | -3.07% | €29.30 | €29.70 | €28.40 | 23.53K |
| 2026-07-22 | €29.30 | 0.00% | €29.20 | €29.70 | €28.90 | 10.91K |
| 2026-07-21 | €29.30 | 0.00% | €29.30 | €29.60 | €29.10 | 8.64K |
| 2026-07-20 | €29.30 | -0.34% | €29.50 | €29.75 | €29.30 | 8.28K |
| 2026-07-17 | €29.40 | -1.01% | €29.70 | €30.00 | €29.40 | 9.85K |
| 2026-07-16 | €29.70 | -1.49% | €30.05 | €30.20 | €29.65 | 4.63K |
| 2026-07-15 | €30.15 | -0.50% | €30.30 | €30.50 | €29.65 | 12.85K |
| 2026-07-14 | €30.30 | +0.17% | €30.25 | €30.50 | €30.00 | 4.15K |
| 2026-07-13 | €30.25 | +0.83% | €29.90 | €30.30 | €29.90 | 5.01K |
| 2026-07-10 | €30.00 | -0.83% | €30.35 | €30.80 | €30.00 | 140.01K |
| 2026-07-09 | €30.25 | +1.17% | €30.00 | €30.45 | €29.60 | 7.39K |
| 2026-07-08 | €29.90 | -2.61% | €30.60 | €30.60 | €29.80 | 6.73K |
| 2026-07-07 | €30.70 | +1.15% | €30.30 | €30.70 | €30.30 | 3.41K |
| 2026-07-06 | €30.35 | -0.82% | €30.70 | €31.05 | €30.30 | 6.27K |
| 2026-07-03 | €30.60 | +1.32% | €30.25 | €31.05 | €30.25 | 11.85K |
| 2026-07-02 | €30.20 | +1.68% | €29.70 | €30.25 | €29.50 | 6.31K |
| 2026-07-01 | €29.70 | +3.66% | €28.70 | €29.70 | €28.55 | 9.68K |
| 2026-06-30 | €28.65 | -2.88% | €29.50 | €29.50 | €28.65 | 7.91K |
| 2026-06-29 | €29.50 | +1.90% | €29.05 | €29.80 | €29.00 | 153.18K |
| 2026-06-26 | €28.95 | +0.70% | €28.80 | €28.95 | €28.40 | 10.69K |
| 2026-06-25 | €28.75 | -2.21% | €29.60 | €29.60 | €28.70 | 37.21K |
| 2026-06-24 | €29.40 | -2.81% | €30.30 | €30.30 | €29.40 | 9.73K |
| 2026-06-23 | €30.25 | +1.51% | €30.30 | €30.45 | €29.80 | 294.00K |
| 2026-06-22 | €29.80 | -0.67% | €30.05 | €30.20 | €29.75 | 146.01K |
| 2026-06-19 | €30.00 | 0.00% | €30.30 | €30.40 | €29.70 | 11.80K |
| 2026-06-18 | €30.00 | -2.12% | €30.80 | €30.80 | €29.95 | 14.31K |
| 2026-06-17 | €30.65 | -0.49% | €30.65 | €31.10 | €30.40 | 12.13K |
| 2026-06-16 | €30.80 | -0.48% | €31.15 | €31.25 | €30.65 | 7.55K |
| 2026-06-15 | €30.95 | +0.16% | €31.35 | €31.55 | €30.95 | 8.95K |
| 2026-06-12 | €30.90 | 0.00% | €31.05 | €31.55 | €30.65 | 9.99K |
| 2026-06-11 | €30.90 | -1.12% | €31.25 | €31.40 | €30.80 | 13.41K |
| 2026-06-10 | €31.25 | -2.04% | €31.90 | €31.90 | €31.25 | 8.43K |
| 2026-06-09 | €31.90 | +0.63% | €32.90 | €33.05 | €31.80 | 12.56K |
| 2026-06-08 | €31.70 | -0.78% | €31.85 | €32.35 | €31.55 | 7.39K |
| 2026-06-05 | €31.95 | -1.08% | €32.45 | €32.85 | €31.90 | 7.84K |
| 2026-06-04 | €32.30 | +2.87% | €31.65 | €32.60 | €31.60 | 11.57K |
| 2026-06-03 | €31.40 | -0.48% | €31.60 | €31.65 | €31.25 | 5.54K |
| 2026-06-02 | €31.55 | -2.32% | €32.45 | €32.90 | €31.55 | 10.52K |
| 2026-06-01 | €32.30 | +0.62% | €32.20 | €32.60 | €32.05 | 8.91K |
| 2026-05-29 | €32.10 | +1.90% | €31.80 | €32.35 | €31.80 | 10.51K |
| 2026-05-28 | €31.50 | +1.12% | €31.10 | €31.85 | €31.10 | 7.33K |