Swissnet AG (FRA:81D)
Germany · Delayed Price · Currency is EUR 3.740
0.00 (0.00%)
At close: Mar 27, 2026
FRA:81D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Mar 26, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Mar 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Mar 24, 2026 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | -3.05% | - |
| Mar 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Mar 20, 2026 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -2.48% | - |
| Mar 19, 2026 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Mar 18, 2026 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.38% | - |
| Mar 17, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | - |
| Mar 16, 2026 | 4.46 | 4.46 | 4.18 | 4.18 | 4.18 | -6.28% | - |
| Mar 13, 2026 | 4.64 | 4.64 | 4.46 | 4.46 | 4.46 | -3.88% | - |
| Mar 12, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Mar 11, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Mar 10, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 9, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 0.43% | - |
| Mar 6, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 0.87% | - |
| Mar 5, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | -4.94% | - |
| Mar 4, 2026 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | 3.85% | - |
| Mar 3, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Mar 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Feb 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Feb 26, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | - |
| Feb 25, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -1.26% | - |
| Feb 24, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Feb 23, 2026 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 2.14% | - |
| Feb 20, 2026 | 4.72 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Feb 19, 2026 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | 0.43% | - |
| Feb 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Feb 17, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | - |
| Feb 16, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Feb 13, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -1.25% | 300 |
| Feb 12, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Feb 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 10, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Feb 5, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | - |
| Feb 4, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -1.61% | - |
| Feb 3, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.64% | - |
| Feb 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Jan 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Jan 29, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Jan 28, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | - |
| Jan 27, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Jan 26, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 1.94% | - |
| Jan 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Jan 22, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | - |
| Jan 21, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Jan 20, 2026 | 5.25 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | - |
| Jan 19, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | - | - |