Swissnet AG (ETR:81D)
Germany · Delayed Price · Currency is EUR 3.690
-0.050 (-1.34%)
At close: May 25, 2026
Swissnet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 9, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 0.74% | 1,071 |
| Apr 8, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.22% | 25 |
| Apr 7, 2026 | 4.08 | 4.19 | 4.08 | 4.10 | 4.10 | 0.49% | 770 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.08 | 4.08 | 4.08 | -5.56% | 2,096 |
| Apr 1, 2026 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -1.82% | 2,001 |
| Mar 31, 2026 | 3.90 | 4.40 | 3.90 | 4.40 | 4.40 | 13.40% | 8,909 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | 2.11% | 525 |
| Mar 27, 2026 | 3.96 | 4.00 | 3.80 | 3.80 | 3.80 | -4.04% | 1,826 |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 450 |
| Mar 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | 500 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -1.43% | 903 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 220 |
| 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 |