Sunrise Communications AG (SWX:SUNN)
Switzerland · Delayed Price · Currency is CHF 43.76
-0.16 (-0.36%)
At close: Jul 31, 2025, 5:20 PM CET
Brightcove Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 43.62 | 44.04 | 43.50 | 43.76 | - | -0.36% | 205,888 |
| Jul 30, 2025 | 43.50 | 44.16 | 43.46 | 43.92 | - | 0.18% | 253,277 |
| Jul 29, 2025 | 43.84 | 43.98 | 43.68 | 43.84 | - | -0.41% | 223,293 |
| Jul 28, 2025 | 45.00 | 45.00 | 43.70 | 44.02 | - | -1.65% | 233,833 |
| Jul 25, 2025 | 45.58 | 45.58 | 44.38 | 44.76 | - | -1.58% | 230,457 |
| Jul 24, 2025 | 45.80 | 46.08 | 45.44 | 45.48 | - | -0.18% | 158,589 |
| Jul 23, 2025 | 45.90 | 46.02 | 45.22 | 45.56 | - | -0.61% | 115,804 |
| Jul 22, 2025 | 45.96 | 46.06 | 45.54 | 45.84 | - | -0.13% | 149,022 |
| Jul 21, 2025 | 45.40 | 45.90 | 45.18 | 45.90 | - | 1.32% | 264,461 |
| Jul 18, 2025 | 45.00 | 45.30 | 44.96 | 45.30 | - | 0.67% | 193,723 |
| Jul 17, 2025 | 44.68 | 45.06 | 44.64 | 45.00 | - | 1.44% | 221,300 |
| Jul 16, 2025 | 45.32 | 45.32 | 44.12 | 44.36 | - | -1.11% | 298,986 |
| Jul 15, 2025 | 44.84 | 45.14 | 44.76 | 44.86 | - | -0.31% | 216,069 |
| Jul 14, 2025 | 44.64 | 45.12 | 44.48 | 45.00 | - | 1.12% | 313,954 |
| Jul 11, 2025 | 44.22 | 44.70 | 44.20 | 44.50 | - | 0.72% | 185,488 |
| Jul 10, 2025 | 44.48 | 45.10 | 43.98 | 44.18 | - | 0.23% | 227,760 |
| Jul 9, 2025 | 44.04 | 44.54 | 44.02 | 44.08 | - | 0.14% | 159,980 |
| Jul 8, 2025 | 44.66 | 44.72 | 43.78 | 44.02 | - | -1.92% | 228,766 |
| Jul 7, 2025 | 44.70 | 45.00 | 44.52 | 44.88 | - | 0.40% | 98,244 |
| Jul 4, 2025 | 44.60 | 45.02 | 44.46 | 44.70 | - | -0.18% | 121,005 |
| Jul 3, 2025 | 44.76 | 45.10 | 44.48 | 44.78 | - | 0.63% | 125,583 |
| Jul 2, 2025 | 44.98 | 45.14 | 44.40 | 44.50 | - | -1.16% | 175,950 |
| Jul 1, 2025 | 44.90 | 45.60 | 44.70 | 45.02 | - | 0.67% | 270,559 |
| Jun 30, 2025 | 44.64 | 44.80 | 44.42 | 44.72 | - | 0.68% | 262,569 |
| Jun 27, 2025 | 44.26 | 44.68 | 44.18 | 44.42 | - | 0.73% | 256,710 |
| Jun 26, 2025 | 43.24 | 44.10 | 43.20 | 44.10 | - | 1.43% | 276,082 |
| Jun 25, 2025 | 43.74 | 43.90 | 43.40 | 43.48 | - | -1.14% | 184,403 |
| Jun 24, 2025 | 44.06 | 44.34 | 43.76 | 43.98 | - | -0.41% | 268,382 |
| Jun 23, 2025 | 43.90 | 44.16 | 43.78 | 44.16 | - | 0.50% | 172,459 |
| Jun 20, 2025 | 43.70 | 44.48 | 43.56 | 43.94 | - | 0.64% | 1,188,811 |
| Jun 19, 2025 | 43.34 | 44.06 | 43.28 | 43.66 | - | 0.78% | 167,408 |
| Jun 18, 2025 | 43.04 | 43.38 | 42.78 | 43.32 | - | 0.88% | 158,866 |
| Jun 17, 2025 | 43.20 | 43.36 | 42.92 | 42.94 | - | -0.69% | 175,662 |
| Jun 16, 2025 | 43.26 | 43.58 | 43.14 | 43.24 | - | -0.28% | 184,891 |
| Jun 13, 2025 | 43.48 | 43.52 | 42.80 | 43.36 | - | -1.05% | 159,368 |
| Jun 12, 2025 | 42.90 | 43.94 | 42.78 | 43.82 | - | 1.58% | 244,835 |
| Jun 11, 2025 | 42.72 | 43.32 | 42.70 | 43.14 | - | 0.65% | 209,928 |
| Jun 10, 2025 | 43.30 | 43.60 | 42.70 | 42.86 | - | -1.02% | 195,082 |
| Jun 6, 2025 | 43.82 | 44.14 | 43.30 | 43.30 | - | -0.73% | 305,558 |
| Jun 5, 2025 | 42.62 | 43.74 | 42.54 | 43.62 | - | 1.82% | 220,946 |
| Jun 4, 2025 | 42.60 | 43.18 | 42.54 | 42.84 | - | 0.56% | 281,597 |
| Jun 3, 2025 | 42.20 | 43.00 | 42.04 | 42.60 | - | 1.38% | 242,007 |
| Jun 2, 2025 | 42.26 | 42.54 | 41.70 | 42.02 | - | -0.80% | 222,100 |
| May 30, 2025 | 42.50 | 43.02 | 42.12 | 42.36 | - | -0.66% | 473,627 |
| May 28, 2025 | 43.70 | 43.80 | 42.60 | 42.64 | - | -2.47% | 280,844 |
| May 27, 2025 | 43.84 | 44.06 | 43.32 | 43.72 | - | -0.27% | 174,527 |
| May 26, 2025 | 43.10 | 44.00 | 43.08 | 43.84 | - | 2.38% | 295,167 |
| May 23, 2025 | 43.96 | 44.00 | 42.70 | 42.82 | - | -0.88% | 375,440 |
| May 22, 2025 | 41.78 | 43.20 | 41.46 | 43.20 | - | 3.45% | 807,944 |
| May 21, 2025 | 42.10 | 42.54 | 41.76 | 41.76 | - | -1.56% | 292,537 |