Swissnet AG (FRA:81D)
Germany · Delayed Price · Currency is EUR 3.480
0.00 (0.00%)
At close: Apr 24, 2026
FRA:81D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | - | 7.18% | 110 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Apr 22, 2026 | 3.51 | 3.51 | 3.48 | 3.48 | 3.48 | -0.85% | - |
| Apr 21, 2026 | 3.66 | 3.66 | 3.51 | 3.51 | 3.51 | -4.10% | - |
| Apr 20, 2026 | 3.63 | 3.66 | 3.63 | 3.66 | 3.66 | 0.83% | - |
| Apr 17, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Apr 16, 2026 | 3.71 | 3.71 | 3.63 | 3.63 | 3.63 | -2.16% | - |
| Apr 15, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - | - |
| Apr 14, 2026 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -3.39% | - |
| Apr 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 10, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Apr 9, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.26% | - |
| Apr 8, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 0.26% | - |
| Apr 7, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Apr 2, 2026 | 4.10 | 4.10 | 3.86 | 3.86 | 3.86 | -5.85% | - |
| Apr 1, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Mar 31, 2026 | 3.66 | 4.18 | 3.66 | 4.18 | 4.18 | 14.21% | - |
| Mar 30, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | -2.14% | - |
| 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% | - |