Swissnet AG (ETR:81D)
Germany · Delayed Price · Currency is EUR 1.550
+0.005 (0.32%)
At close: Aug 26, 2026
Swissnet AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4.85% | - |
| 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 |
| Aug 19, 2026 | 1.82 | 1.82 | 1.50 | 1.51 | 1.51 | -18.82% | 18,005 |
| Aug 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 17, 2026 | 1.82 | 1.88 | 1.82 | 1.86 | 1.86 | - | 467 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Aug 13, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.33% | 1,150 |
| Aug 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Aug 11, 2026 | 1.95 | 1.95 | 1.88 | 1.88 | 1.88 | -5.06% | 619 |
| Aug 10, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | - | 100 |
| Aug 7, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 6, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 5, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -2.71% | 1,130 |
| 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 |