Sunrise Communications AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	46.92	47.29	46.87	47.28	47.28	1.00%	139,094
Feb 20, 2025	46.47	46.91	46.21	46.81	46.81	0.93%	257,092
Feb 19, 2025	46.87	46.98	46.18	46.38	46.38	-1.51%	295,108
Feb 18, 2025	47.17	47.39	46.93	47.09	47.09	0.09%	264,243
Feb 14, 2025	47.30	47.30	46.76	47.05	47.05	-1.92%	359,065
Feb 13, 2025	48.10	48.45	47.81	47.97	47.97	1.96%	405,665
Feb 12, 2025	46.95	47.18	46.64	47.05	47.05	-0.55%	387,137
Feb 11, 2025	47.48	47.66	47.15	47.31	47.31	0.17%	310,121
Feb 10, 2025	47.60	47.80	47.15	47.23	47.23	-0.86%	441,037
Feb 7, 2025	48.17	48.17	47.25	47.64	47.64	-2.97%	360,835
Feb 6, 2025	49.36	49.68	48.86	49.10	49.10	-1.74%	332,012
Feb 5, 2025	50.31	50.63	49.91	49.97	49.97	-0.42%	454,371
Feb 4, 2025	50.29	50.55	49.92	50.18	50.18	0.40%	290,576
Feb 3, 2025	49.82	50.34	49.18	49.98	49.98	0.50%	299,430
Jan 31, 2025	50.19	50.40	49.69	49.73	49.73	0.85%	486,810
Jan 30, 2025	49.70	49.76	49.08	49.31	49.31	-0.72%	250,601
Jan 29, 2025	49.18	49.71	49.08	49.67	49.67	0.93%	348,352
Jan 28, 2025	49.10	49.54	48.95	49.21	49.21	1.32%	358,112
Jan 27, 2025	48.14	48.73	47.79	48.57	48.57	1.61%	385,637
Jan 24, 2025	48.04	48.27	47.66	47.80	47.80	-1.18%	324,722
Jan 23, 2025	47.89	48.38	47.74	48.37	48.37	0.46%	253,643
Jan 22, 2025	48.53	48.69	47.98	48.15	48.15	2.23%	677,548
Jan 21, 2025	47.00	47.45	46.93	47.10	47.10	1.07%	493,243
Jan 17, 2025	46.81	47.44	46.53	46.60	46.60	1.28%	603,597
Jan 16, 2025	46.21	46.28	45.84	46.01	46.01	0.22%	306,750
Jan 15, 2025	46.59	46.66	45.72	45.91	45.91	-0.80%	480,515
Jan 14, 2025	46.54	46.66	45.72	46.28	46.28	3.07%	926,388
Jan 13, 2025	44.34	45.04	44.14	44.90	44.90	-1.10%	454,348
Jan 10, 2025	46.90	47.01	45.39	45.40	45.40	-3.24%	556,375
Jan 8, 2025	46.10	46.95	46.10	46.92	46.92	4.08%	685,122
Jan 7, 2025	45.17	45.92	45.08	45.08	45.08	1.71%	384,857
Jan 6, 2025	43.78	45.07	43.76	44.32	44.32	2.43%	284,239
Jan 3, 2025	43.44	43.68	43.26	43.27	43.27	-	310,817
Jan 2, 2025	43.01	43.39	42.70	43.27	43.27	0.44%	243,608
Dec 31, 2024	43.29	43.30	42.51	43.08	43.08	-0.53%	403,588
Dec 30, 2024	43.60	43.69	43.07	43.31	43.31	-0.32%	329,133
Dec 27, 2024	43.32	43.72	43.13	43.45	43.45	-0.34%	248,121
Dec 26, 2024	43.03	43.71	42.98	43.60	43.60	0.60%	215,149
Dec 24, 2024	43.29	43.35	43.01	43.34	43.34	-0.78%	169,389
Dec 23, 2024	43.74	44.10	43.24	43.68	43.68	-1.24%	489,192
Dec 20, 2024	43.65	44.38	43.45	44.23	44.23	2.36%	693,292
Dec 19, 2024	44.00	44.06	42.93	43.21	43.21	-0.21%	779,886
Dec 18, 2024	44.35	45.07	43.14	43.30	43.30	-0.64%	806,387
Dec 17, 2024	44.60	44.60	43.27	43.58	43.58	-2.68%	876,903
Dec 16, 2024	45.66	45.69	44.55	44.78	44.78	-1.82%	611,479
Dec 13, 2024	46.23	46.35	45.15	45.61	45.61	-1.94%	509,670
Dec 12, 2024	46.48	47.00	46.26	46.51	46.51	1.55%	973,999
Dec 11, 2024	46.32	46.54	45.38	45.80	45.80	0.39%	835,039
Dec 10, 2024	45.76	45.94	45.22	45.62	45.62	-0.37%	296,722
Dec 9, 2024	46.95	46.98	45.49	45.79	45.79	-3.46%	670,491
Dec 6, 2024	48.26	48.50	46.63	47.43	47.43	-1.25%	716,208
Dec 5, 2024	48.57	48.97	47.31	48.03	48.03	-0.08%	920,671
Dec 4, 2024	47.70	48.62	47.47	48.07	48.07	2.80%	966,563
Dec 3, 2024	46.62	46.84	46.08	46.76	46.76	-0.97%	782,009
Dec 2, 2024	48.23	48.25	46.52	47.22	47.22	-2.66%	1,321,245
Nov 29, 2024	47.83	49.59	47.79	48.51	48.51	5.69%	2,242,493
Nov 27, 2024	45.34	45.93	44.86	45.90	45.90	1.77%	2,012,720
Nov 26, 2024	45.92	45.93	44.57	45.10	45.10	-1.72%	2,191,357
Nov 25, 2024	47.22	47.37	45.41	45.89	45.89	-0.58%	3,608,108
Nov 22, 2024	46.80	47.07	46.03	46.16	46.16	-1.05%	1,796,061
Nov 21, 2024	46.59	47.26	46.16	46.65	46.65	2.53%	4,276,788
Nov 20, 2024	45.90	45.98	45.30	45.50	45.50	1.16%	4,404,916
Nov 19, 2024	46.08	46.17	44.81	44.98	44.98	-0.07%	4,246,237
Nov 18, 2024	45.50	45.85	44.08	45.01	45.01	-1.96%	7,858,934
Nov 15, 2024	49.04	49.50	45.39	45.91	45.91	-4.35%	5,604,964
Nov 14, 2024	45.00	48.95	44.51	48.00	48.00	6.19%	3,057,920