Swissnet AG (FRA:81D)
Germany · Delayed Price · Currency is EUR 4.840
-0.020 (-0.41%)
At close: Dec 12, 2025
Swissnet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | - |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 3, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Dec 2, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Dec 1, 2025 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 10.00% | - |
| Nov 28, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | -9.09% | - |
| Nov 27, 2025 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -6.78% | - |
| Nov 26, 2025 | 4.98 | 5.90 | 4.98 | 5.90 | 5.90 | 18.47% | - |
| Nov 25, 2025 | 5.50 | 5.50 | 4.98 | 4.98 | 4.98 | -9.45% | 750 |
| Nov 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 14, 2025 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -6.78% | 800 |
| Nov 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 11, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 5, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Nov 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 29, 2025 | 6.70 | 6.70 | 5.90 | 5.90 | 5.90 | -11.94% | 100 |
| Oct 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 27, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 24, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 23, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 21, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Oct 20, 2025 | 5.90 | 6.70 | 5.90 | 6.70 | 6.70 | 13.56% | - |
| Oct 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 16, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Oct 13, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |