Swissnet AG (ETR:81D)
Germany · Delayed Price · Currency is EUR 2.670
-0.040 (-1.48%)
At close: Jun 19, 2026
Swissnet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 2.80 | 2.80 | 2.68 | 2.68 | - | -1.11% | - |
| Jun 18, 2026 | 2.80 | 2.80 | 2.71 | 2.71 | 2.71 | -0.73% | 620 |
| Jun 17, 2026 | 3.15 | 3.15 | 2.67 | 2.73 | 2.73 | -12.78% | 13,155 |
| Jun 16, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | 2.29% | 8,736 |
| Jun 15, 2026 | 2.99 | 3.06 | 2.86 | 3.06 | 3.06 | 10.87% | 5,105 |
| Jun 12, 2026 | 2.75 | 2.95 | 2.75 | 2.76 | 2.76 | -3.83% | 3,685 |
| Jun 11, 2026 | 2.60 | 2.94 | 2.60 | 2.87 | 2.87 | 12.99% | 10,938 |
| Jun 10, 2026 | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | 3.67% | 801 |
| Jun 9, 2026 | 2.35 | 2.46 | 2.35 | 2.45 | 2.45 | 2.08% | 4,717 |
| Jun 8, 2026 | 2.85 | 2.85 | 2.40 | 2.40 | 2.40 | -14.59% | 8,017 |
| Jun 5, 2026 | 2.69 | 2.91 | 2.69 | 2.81 | 2.81 | 6.04% | 2,397 |
| Jun 4, 2026 | 2.78 | 2.78 | 2.60 | 2.65 | 2.65 | -1.49% | 2,885 |
| Jun 3, 2026 | 3.02 | 3.06 | 2.69 | 2.69 | 2.69 | -10.93% | 15,517 |
| Jun 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | 240 |
| Jun 1, 2026 | 3.09 | 3.22 | 3.02 | 3.12 | 3.12 | 0.32% | 3,211 |
| May 29, 2026 | 3.16 | 3.19 | 3.11 | 3.11 | 3.11 | -2.81% | 947 |
| May 28, 2026 | 3.33 | 3.33 | 3.16 | 3.20 | 3.20 | -3.90% | 4,951 |
| May 27, 2026 | 3.52 | 3.52 | 3.33 | 3.33 | 3.33 | -9.26% | 4,691 |
| May 26, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| May 25, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.34% | - |
| May 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | 100 |
| May 21, 2026 | 3.99 | 3.99 | 3.60 | 3.60 | 3.60 | -7.22% | 5,702 |
| May 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.27% | - |
| May 19, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| May 18, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | -1.50% | 2,715 |
| May 15, 2026 | 3.98 | 3.99 | 3.98 | 3.99 | 3.99 | 0.25% | 2,398 |
| May 14, 2026 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 0.76% | 36 |
| May 13, 2026 | 3.78 | 3.95 | 3.78 | 3.95 | 3.95 | 3.67% | 2,048 |
| May 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| May 11, 2026 | 3.85 | 3.98 | 3.81 | 3.81 | 3.81 | -0.52% | 392 |
| May 8, 2026 | 3.93 | 3.99 | 3.83 | 3.83 | 3.83 | -0.26% | 6,129 |
| May 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 300 |
| May 6, 2026 | 3.67 | 3.90 | 3.67 | 3.85 | 3.85 | 6.65% | 4,378 |
| May 5, 2026 | 3.67 | 3.67 | 3.55 | 3.61 | 3.61 | 0.84% | 254 |
| May 4, 2026 | 3.40 | 3.58 | 3.40 | 3.58 | 3.58 | 3.77% | 6,246 |
| Apr 30, 2026 | 3.40 | 3.49 | 3.40 | 3.45 | 3.45 | - | 3,680 |
| Apr 29, 2026 | 3.49 | 3.49 | 3.45 | 3.45 | 3.45 | -3.36% | 600 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.57 | 3.57 | 3.57 | -4.55% | 3,026 |
| Apr 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | - |
| Apr 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Apr 23, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | - | 110 |
| Apr 22, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | -0.80% | 2 |
| Apr 21, 2026 | 3.99 | 3.99 | 3.76 | 3.76 | 3.76 | -3.59% | 2,330 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | 0.26% | 1 |
| Apr 17, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | - | 26 |
| Apr 16, 2026 | 3.90 | 4.00 | 3.81 | 3.89 | 3.89 | -1.52% | 1,840 |
| Apr 15, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | - | 475 |
| Apr 14, 2026 | 4.09 | 4.09 | 3.95 | 3.95 | 3.95 | -2.47% | 2,773 |
| Apr 13, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -1.22% | 960 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |