Swissnet AG (FRA:81D)
Germany · Delayed Price · Currency is EUR 0.8780
+0.0220 (2.57%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:81D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.57% | 1,500 |
| Oct 22, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.39% | - |
| Oct 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 6.36% | - |
| Oct 20, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.25% | - |
| Oct 19, 2026 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -6.41% | - |
| Oct 16, 2026 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -2.09% | - |
| Oct 15, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -6.11% | - |
| Oct 14, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.66% | - |
| Oct 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.57% | - |
| Oct 12, 2026 | 0.87 | 0.91 | 0.86 | 0.86 | 0.86 | -8.30% | 1,500 |
| Oct 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.43% | - |
| Oct 8, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Oct 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -14.26% | - |
| Oct 6, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.90% | - |
| Oct 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -8.30% | - |
| Oct 2, 2026 | 1.12 | 1.27 | 1.12 | 1.27 | 1.27 | 16.59% | - |
| Oct 1, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.81% | - |
| Sep 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.91% | - |
| Sep 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 28, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 25, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Sep 24, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -4.60% | - |
| Sep 23, 2026 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -9.47% | - |
| Sep 22, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 21, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | - |
| Sep 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Sep 17, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Sep 16, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Sep 15, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Sep 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 11, 2026 | 1.27 | 1.37 | 1.27 | 1.37 | 1.37 | 7.87% | - |
| Sep 10, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -1.17% | - |
| Sep 9, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | - |
| Sep 8, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | 2.00% | - |
| Sep 7, 2026 | 1.21 | 1.40 | 1.21 | 1.25 | 1.25 | -11.03% | 285 |
| Sep 4, 2026 | 1.32 | 1.41 | 1.32 | 1.41 | 1.41 | - | - |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.10% | - |
| Sep 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Sep 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 31, 2026 | 1.35 | 1.47 | 1.35 | 1.47 | 1.47 | 8.89% | - |
| Aug 28, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | - |
| Aug 27, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Aug 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | - |
| Aug 25, 2026 | 1.17 | 1.38 | 1.17 | 1.38 | 1.38 | 18.97% | 1,800 |
| Aug 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Aug 21, 2026 | 1.39 | 1.42 | 1.16 | 1.16 | 1.16 | -9.38% | 80 |
| Aug 20, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -20.74% | - |
| Aug 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 18, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Aug 17, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.92% | - |