Swissnet AG (ETR:81D)
Germany · Delayed Price · Currency is EUR 1.975
-0.055 (-2.71%)
At close: Aug 5, 2026
Swissnet AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.10 | 2.10 | 1.98 | 2.03 | 2.03 | -0.49% | 268 |
| Aug 3, 2026 | 1.95 | 2.04 | 1.95 | 2.04 | 2.04 | 3.29% | 1,505 |
| Jul 31, 2026 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 1.54% | 3,215 |
| Jul 30, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -0.26% | 15 |
| Jul 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Jul 28, 2026 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | -0.26% | 1,490 |
| Jul 27, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -0.26% | 25 |
| Jul 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 23, 2026 | 1.89 | 1.96 | 1.89 | 1.95 | 1.95 | 4.84% | 803 |
| Jul 22, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | - | 65 |
| Jul 21, 2026 | 1.82 | 1.86 | 1.82 | 1.86 | 1.86 | 0.81% | 100 |
| Jul 20, 2026 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -1.60% | 1,700 |
| Jul 17, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | -1.57% | 1,513 |
| Jul 16, 2026 | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | 7 |
| Jul 15, 2026 | 1.88 | 2.00 | 1.88 | 1.92 | 1.92 | -1.03% | 1,796 |
| Jul 14, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.78% | 2,067 |
| Jul 13, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -5.29% | 2,186 |
| Jul 10, 2026 | 2.00 | 2.14 | 2.00 | 2.08 | 2.08 | 7.77% | 12,895 |
| Jul 9, 2026 | 1.90 | 2.14 | 1.90 | 1.93 | 1.93 | 4.04% | 12,739 |
| Jul 8, 2026 | 1.76 | 1.86 | 1.76 | 1.86 | 1.86 | 6.92% | 3,761 |
| Jul 7, 2026 | 1.79 | 1.82 | 1.74 | 1.74 | 1.74 | -7.22% | 3,602 |
| Jul 6, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 3.31% | 8 |
| Jul 3, 2026 | 2.27 | 2.27 | 1.81 | 1.81 | 1.81 | 0.56% | 8,622 |
| Jul 2, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -7.69% | 614 |
| Jul 1, 2026 | 1.99 | 1.99 | 1.84 | 1.95 | 1.95 | 0.52% | 293 |
| Jun 30, 2026 | 1.90 | 1.97 | 1.87 | 1.94 | 1.94 | 2.11% | 1,255 |
| Jun 29, 2026 | 2.00 | 2.08 | 1.90 | 1.90 | 1.90 | -11.21% | 3,139 |
| Jun 26, 2026 | 2.67 | 2.67 | 2.14 | 2.14 | 2.14 | -21.90% | 15,054 |
| Jun 25, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 400 |
| Jun 24, 2026 | 2.67 | 2.74 | 2.67 | 2.74 | 2.74 | -1.79% | 185 |
| Jun 23, 2026 | 2.64 | 2.79 | 2.64 | 2.79 | 2.79 | 5.28% | 1,540 |
| Jun 22, 2026 | 2.82 | 2.82 | 2.65 | 2.65 | 2.65 | -0.75% | 637 |
| Jun 19, 2026 | 2.80 | 2.80 | 2.67 | 2.67 | 2.67 | -1.48% | 541 |
| 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 |