Swissnet AG (FRA:81D)
Germany · Delayed Price · Currency is EUR 4.680
-0.040 (-0.85%)
Feb 20, 2026, 4:00 PM EST
Swissnet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -0.93% | - |
| Jan 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Jan 14, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 3.77% | - |
| Jan 13, 2026 | 5.05 | 5.30 | 5.05 | 5.30 | 5.30 | 2.91% | - |
| Jan 12, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | 5.15 | 1.98% | - |
| Jan 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Jan 8, 2026 | 5.75 | 5.75 | 5.15 | 5.15 | 5.15 | -11.97% | - |
| Jan 7, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | - |
| Jan 6, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 200 |
| Jan 5, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Jan 2, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -2.44% | 153 |
| Dec 30, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | - |
| Dec 29, 2025 | 5.45 | 6.05 | 5.45 | 6.05 | 6.05 | 11.01% | - |
| Dec 23, 2025 | 5.60 | 5.70 | 5.45 | 5.45 | 5.45 | -2.68% | 881 |
| Dec 22, 2025 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | 8.74% | - |
| Dec 19, 2025 | 4.62 | 5.15 | 4.62 | 5.15 | 5.15 | 11.47% | - |
| Dec 18, 2025 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Dec 17, 2025 | 4.72 | 4.72 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Dec 16, 2025 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | -3.28% | - |
| Dec 15, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | 0.83% | - |
| Dec 12, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Dec 11, 2025 | 4.98 | 4.98 | 4.86 | 4.86 | 4.86 | -2.41% | - |
| Dec 10, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | - |
| Dec 9, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Dec 8, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | - |