Swissnet AG (ETR:81D)
Germany · Delayed Price · Currency is EUR 4.280
-0.040 (-0.93%)
Last updated: Mar 19, 2026, 5:35 PM CET
Swissnet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 4.32 | 4.32 | 4.20 | 4.28 | 4.28 | -0.93% | 2,394 |
| Mar 18, 2026 | 4.52 | 4.52 | 4.32 | 4.32 | 4.32 | -3.14% | 571 |
| Mar 17, 2026 | 4.52 | 4.52 | 4.40 | 4.46 | 4.46 | - | 509 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.42 | 4.46 | 4.46 | -5.11% | 3,509 |
| Mar 13, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -3.69% | 1,372 |
| Mar 12, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | - | 280 |
| Mar 11, 2026 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | -0.81% | 455 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Mar 9, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 1.23% | 250 |
| Mar 6, 2026 | 4.82 | 4.94 | 4.82 | 4.86 | 4.86 | 0.41% | 1,420 |
| Mar 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | 550 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 500 |
| Mar 3, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -1.22% | 720 |
| Mar 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,235 |
| Feb 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 362 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.82 | 4.92 | 4.92 | -0.40% | 90 |
| Feb 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | 610 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 1,000 |
| Feb 20, 2026 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | -1.61% | 341 |
| Feb 19, 2026 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 0.81% | 150 |
| Feb 18, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | - | 1 |
| Feb 17, 2026 | 4.86 | 4.98 | 4.86 | 4.92 | 4.92 | - | 302 |
| Feb 16, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -0.40% | 600 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | 9,742 |
| Feb 12, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 2,109 |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 10, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 318 |
| Feb 9, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 21 |
| Feb 6, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | - | 696 |
| Feb 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 4, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,628 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 834 |
| Feb 2, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 1,136 |
| Jan 30, 2026 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | 1,384 |
| Jan 29, 2026 | 5.20 | 5.35 | 5.15 | 5.25 | 5.25 | 0.96% | 1,351 |
| Jan 28, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 1,287 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 210 |
| Jan 26, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 1,075 |
| Jan 23, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 883 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 131 |
| Jan 21, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -3.57% | 1,056 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 329 |
| Jan 19, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 1,687 |
| Jan 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 780 |
| Jan 15, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 3,329 |
| Jan 14, 2026 | 5.55 | 5.75 | 5.50 | 5.65 | 5.65 | 2.73% | 5,110 |
| Jan 13, 2026 | 5.30 | 5.55 | 5.25 | 5.50 | 5.50 | 2.80% | 3,691 |
| Jan 12, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 3,597 |
| Jan 9, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 60 |