Swissnet AG (ETR:81D)
Germany · Delayed Price · Currency is EUR 1.030
+0.015 (1.48%)
At close: Oct 28, 2026
Swissnet AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.48% | 2,175 |
| Oct 27, 2026 | 1.10 | 1.10 | 1.01 | 1.02 | 1.02 | -7.31% | 6,026 |
| Oct 26, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -2.23% | 238 |
| Oct 23, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Oct 22, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | 1.36% | 2,726 |
| Oct 21, 2026 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 2.79% | 7,430 |
| Oct 20, 2026 | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | 3.86% | 5,106 |
| Oct 19, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -5.48% | 3,923 |
| Oct 16, 2026 | 1.13 | 1.13 | 1.03 | 1.10 | 1.10 | -2.67% | 7,796 |
| Oct 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.35% | - |
| Oct 14, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 3,590 |
| Oct 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 12, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 4.04% | 3,794 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -5.91% | 3,540 |
| Oct 8, 2026 | 1.18 | 1.21 | 1.15 | 1.19 | 1.19 | 0.42% | 177 |
| Oct 7, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 889 |
| Oct 6, 2026 | 1.33 | 1.33 | 1.17 | 1.17 | 1.17 | -9.65% | 22,067 |
| Oct 5, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -3.36% | 3 |
| Oct 2, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -1.11% | 881 |
| Oct 1, 2026 | 1.31 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 3,240 |
| Sep 30, 2026 | 1.36 | 1.41 | 1.30 | 1.33 | 1.33 | -1.12% | 3,199 |
| Sep 29, 2026 | 1.40 | 1.40 | 1.29 | 1.34 | 1.34 | -2.55% | 1,686 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -2.14% | 1,017 |
| Sep 25, 2026 | 1.34 | 1.43 | 1.34 | 1.41 | 1.41 | 0.72% | 2,082 |
| Sep 24, 2026 | 1.46 | 1.48 | 1.38 | 1.40 | 1.40 | -4.12% | 2,152 |
| Sep 23, 2026 | 1.55 | 1.55 | 1.46 | 1.46 | 1.46 | -7.32% | 5,249 |
| Sep 22, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | - | 18 |
| Sep 21, 2026 | 1.57 | 1.60 | 1.54 | 1.57 | 1.57 | - | 1,025 |
| Sep 18, 2026 | 1.53 | 1.58 | 1.53 | 1.57 | 1.57 | 2.28% | 2,001 |
| Sep 17, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -3.15% | 4,484 |
| Sep 16, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | -0.31% | 2,114 |
| Sep 15, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.55% | 72 |
| Sep 14, 2026 | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | - | 10 |
| Sep 11, 2026 | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | 5.90% | 4,000 |
| Sep 10, 2026 | 1.49 | 1.56 | 1.49 | 1.53 | 1.53 | 2.35% | 1,064 |
| Sep 9, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Sep 8, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.00% | - |
| Sep 7, 2026 | 1.49 | 1.54 | 1.49 | 1.51 | 1.51 | 0.67% | 6 |
| Sep 4, 2026 | 1.59 | 1.59 | 1.45 | 1.50 | 1.50 | -3.24% | 3,533 |
| Sep 3, 2026 | 1.69 | 1.70 | 1.55 | 1.55 | 1.55 | -6.93% | 3,497 |
| Sep 2, 2026 | 1.76 | 1.76 | 1.65 | 1.66 | 1.66 | -1.78% | 3,204 |
| Sep 1, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | -2.03% | 111 |
| Aug 31, 2026 | 1.65 | 1.77 | 1.64 | 1.73 | 1.73 | 7.81% | 8,441 |
| Aug 28, 2026 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | 4.58% | 512 |
| Aug 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | 50 |
| Aug 26, 2026 | 1.62 | 1.68 | 1.54 | 1.58 | 1.58 | 2.27% | 6,404 |
| Aug 25, 2026 | 1.46 | 1.58 | 1.43 | 1.55 | 1.55 | 9.96% | 9,621 |
| Aug 24, 2026 | 1.34 | 1.41 | 1.33 | 1.41 | 1.41 | 0.36% | 5,213 |
| Aug 21, 2026 | 1.50 | 1.50 | 1.27 | 1.40 | 1.40 | -9.97% | 28,440 |
| Aug 20, 2026 | 1.56 | 1.59 | 1.21 | 1.56 | 1.56 | 2.98% | 26,612 |