Swissnet AG (ETR:81D)
Germany · Delayed Price · Currency is EUR 1.590
-0.025 (-1.55%)
At close: Sep 15, 2026
Swissnet AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |