Swissnet AG (ETR:81D)
Germany
· Delayed Price · Currency is EUR 3.570
-0.170 (-4.55%)
At close: Apr 28, 2026
Swissnet AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.69 | 3.69 | 3.57 | 3.57 | 3.57 | -4.55% | 3,026 |
| Apr 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | - |
| Apr 24, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Apr 23, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | - | 110 |
| Apr 22, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | -0.80% | 2 |
| Apr 21, 2026 | 3.99 | 3.99 | 3.76 | 3.76 | 3.76 | -3.59% | 2,330 |
| Apr 20, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | 0.26% | 1 |
| Apr 17, 2026 | 3.80 | 3.89 | 3.80 | 3.89 | 3.89 | - | 26 |
| Apr 16, 2026 | 3.90 | 4.00 | 3.81 | 3.89 | 3.89 | -1.52% | 1,840 |
| Apr 15, 2026 | 3.90 | 3.95 | 3.90 | 3.95 | 3.95 | - | 475 |
| Apr 14, 2026 | 4.09 | 4.09 | 3.95 | 3.95 | 3.95 | -2.47% | 2,773 |
| Apr 13, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -1.22% | 960 |
| Apr 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| Apr 9, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | 0.74% | 1,071 |
| Apr 8, 2026 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | -1.22% | 25 |
| Apr 7, 2026 | 4.08 | 4.19 | 4.08 | 4.10 | 4.10 | 0.49% | 770 |
| Apr 2, 2026 | 4.32 | 4.32 | 4.08 | 4.08 | 4.08 | -5.56% | 2,096 |
| Apr 1, 2026 | 4.44 | 4.44 | 4.32 | 4.32 | 4.32 | -1.82% | 2,001 |
| Mar 31, 2026 | 3.90 | 4.40 | 3.90 | 4.40 | 4.40 | 13.40% | 8,909 |
| Mar 30, 2026 | 3.90 | 3.90 | 3.80 | 3.88 | 3.88 | 2.11% | 525 |
| Mar 27, 2026 | 3.96 | 4.00 | 3.80 | 3.80 | 3.80 | -4.04% | 1,826 |
| Mar 26, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.49% | 450 |
| Mar 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.99% | - |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.93% | 500 |
| Mar 23, 2026 | 4.32 | 4.32 | 4.14 | 4.14 | 4.14 | -1.43% | 903 |
| Mar 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | 220 |
| Mar 19, 2026 | 4.32 | 4.32 | 4.20 | 4.28 | 4.28 | -0.93% | 2,394 |
| Mar 18, 2026 | 4.52 | 4.52 | 4.32 | 4.32 | 4.32 | -3.14% | 571 |
| Mar 17, 2026 | 4.52 | 4.52 | 4.40 | 4.46 | 4.46 | - | 509 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.42 | 4.46 | 4.46 | -5.11% | 3,509 |
| Mar 13, 2026 | 4.82 | 4.82 | 4.70 | 4.70 | 4.70 | -3.69% | 1,372 |
| Mar 12, 2026 | 4.82 | 4.88 | 4.82 | 4.88 | 4.88 | - | 280 |
| Mar 11, 2026 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | -0.81% | 455 |
| Mar 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Mar 9, 2026 | 4.82 | 4.92 | 4.82 | 4.92 | 4.92 | 1.23% | 250 |
| Mar 6, 2026 | 4.82 | 4.94 | 4.82 | 4.86 | 4.86 | 0.41% | 1,420 |
| Mar 5, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -1.22% | 550 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | 500 |
| Mar 3, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -1.22% | 720 |
| Mar 2, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,235 |
| Feb 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 362 |
| Feb 26, 2026 | 5.00 | 5.00 | 4.82 | 4.92 | 4.92 | -0.40% | 90 |
| Feb 25, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | 610 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | 1,000 |
| Feb 20, 2026 | 5.00 | 5.00 | 4.84 | 4.88 | 4.88 | -1.61% | 341 |
| Feb 19, 2026 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | 0.81% | 150 |
| Feb 18, 2026 | 4.84 | 4.92 | 4.84 | 4.92 | 4.92 | - | 1 |
| Feb 17, 2026 | 4.86 | 4.98 | 4.86 | 4.92 | 4.92 | - | 302 |
| Feb 16, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -0.40% | 600 |
| Feb 13, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -3.14% | 9,742 |
| Feb 12, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | -0.97% | 2,109 |
| Feb 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Feb 10, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 318 |
| Feb 9, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 21 |
| Feb 6, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | - | 696 |
| Feb 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Feb 4, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 1,628 |
| Feb 3, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -0.97% | 834 |
| Feb 2, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 1,136 |
| Jan 30, 2026 | 5.15 | 5.20 | 5.05 | 5.20 | 5.20 | -0.95% | 1,384 |
| Jan 29, 2026 | 5.20 | 5.35 | 5.15 | 5.25 | 5.25 | 0.96% | 1,351 |
| Jan 28, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 1,287 |
| Jan 27, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 210 |
| Jan 26, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 1,075 |
| Jan 23, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 883 |
| Jan 22, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 131 |
| Jan 21, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -3.57% | 1,056 |
| Jan 20, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 329 |
| Jan 19, 2026 | 5.45 | 5.60 | 5.45 | 5.50 | 5.50 | -0.90% | 1,687 |
| Jan 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 780 |
| Jan 15, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 3,329 |
| Jan 14, 2026 | 5.55 | 5.75 | 5.50 | 5.65 | 5.65 | 2.73% | 5,110 |
| Jan 13, 2026 | 5.30 | 5.55 | 5.25 | 5.50 | 5.50 | 2.80% | 3,691 |
| Jan 12, 2026 | 5.35 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 3,597 |
| Jan 9, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | -0.94% | 60 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.00 | 5.30 | 5.30 | -10.17% | 16,296 |
| Jan 7, 2026 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | - | 1,581 |
| Jan 6, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 1,462 |
| Jan 5, 2026 | 6.05 | 6.05 | 5.90 | 5.95 | 5.95 | -4.03% | 5,642 |
| Jan 2, 2026 | 6.20 | 6.40 | 6.10 | 6.20 | 6.20 | -3.88% | 1,780 |
| Dec 30, 2025 | 6.20 | 6.85 | 5.85 | 6.45 | 6.45 | 4.03% | 8,504 |
| Dec 29, 2025 | 5.55 | 6.25 | 5.30 | 6.20 | 6.20 | 9.73% | 14,661 |
| Dec 23, 2025 | 5.95 | 5.95 | 5.50 | 5.65 | 5.65 | -1.74% | 5,121 |
| Dec 22, 2025 | 5.25 | 5.80 | 5.15 | 5.75 | 5.75 | 8.49% | 5,420 |
| Dec 19, 2025 | 4.58 | 5.50 | 4.56 | 5.30 | 5.30 | 12.29% | 16,524 |
| Dec 18, 2025 | 4.70 | 4.72 | 4.58 | 4.72 | 4.72 | -0.42% | 4,048 |
| Dec 17, 2025 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -1.25% | 1,114 |
| Dec 16, 2025 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -4.00% | 885 |
| Dec 15, 2025 | 4.98 | 5.00 | 4.92 | 5.00 | 5.00 | 0.81% | 1,390 |
| Dec 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Dec 11, 2025 | 5.00 | 5.10 | 4.96 | 4.96 | 4.96 | -2.75% | 1,897 |
| Dec 10, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 198 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -1.94% | 2,595 |
| Dec 8, 2025 | 5.30 | 5.30 | 5.10 | 5.15 | 5.15 | -2.83% | 2,232 |
| Dec 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 620 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Dec 3, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 1,284 |
| Dec 2, 2025 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -4.42% | 2,415 |
| Dec 1, 2025 | 5.50 | 5.70 | 5.50 | 5.65 | 5.65 | 5.61% | 4,514 |