Sunrise Communications AG (SWX:SUNN)
Switzerland
· Delayed Price · Currency is CHF 40.78
+0.16 (0.39%)
At close: Dec 5, 2025
Sunrise Communications AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.78 | 41.06 | 40.44 | 40.78 | 40.78 | 0.39% | 298,577 |
| Dec 4, 2025 | 40.72 | 41.06 | 40.50 | 40.62 | 40.62 | 0.15% | 323,317 |
| Dec 3, 2025 | 41.10 | 41.30 | 40.56 | 40.56 | 40.56 | -1.41% | 423,649 |
| Dec 2, 2025 | 41.10 | 41.36 | 40.44 | 41.14 | 41.14 | -0.72% | 397,594 |
| Dec 1, 2025 | 41.70 | 41.80 | 40.92 | 41.44 | 41.44 | -0.62% | 341,739 |
| Nov 28, 2025 | 41.68 | 41.74 | 41.20 | 41.70 | 41.70 | -2.20% | 557,066 |
| Nov 27, 2025 | 42.46 | 42.88 | 42.44 | 42.64 | 42.64 | 0.38% | 218,452 |
| Nov 26, 2025 | 42.06 | 42.48 | 41.92 | 42.48 | 42.48 | 1.34% | 323,058 |
| Nov 25, 2025 | 41.50 | 42.20 | 41.44 | 41.92 | 41.92 | 1.11% | 388,289 |
| Nov 24, 2025 | 41.74 | 41.74 | 41.38 | 41.46 | 41.46 | -0.05% | 331,502 |
| Nov 21, 2025 | 41.50 | 41.60 | 41.10 | 41.48 | 41.48 | 0.44% | 331,848 |
| Nov 20, 2025 | 42.00 | 42.48 | 41.30 | 41.30 | 41.30 | -3.05% | 1,102,575 |
| Nov 19, 2025 | 42.50 | 43.12 | 42.26 | 42.60 | 42.60 | 1.24% | 525,355 |
| Nov 18, 2025 | 42.42 | 42.76 | 41.90 | 42.08 | 42.08 | -0.57% | 260,876 |
| Nov 17, 2025 | 43.08 | 43.46 | 42.32 | 42.32 | 42.32 | -1.17% | 256,568 |
| Nov 14, 2025 | 42.28 | 43.06 | 42.04 | 42.82 | 42.82 | 1.09% | 232,596 |
| Nov 13, 2025 | 42.86 | 42.98 | 42.12 | 42.36 | 42.36 | -1.07% | 380,580 |
| Nov 12, 2025 | 42.42 | 43.24 | 42.42 | 42.82 | 42.82 | 1.33% | 447,992 |
| Nov 11, 2025 | 43.00 | 43.50 | 40.88 | 42.26 | 42.26 | -1.68% | 871,586 |
| Nov 10, 2025 | 42.70 | 43.28 | 42.68 | 42.98 | 42.98 | -0.23% | 336,920 |
| Nov 7, 2025 | 42.62 | 43.52 | 42.50 | 43.08 | 43.08 | 1.36% | 289,421 |
| Nov 6, 2025 | 42.66 | 43.30 | 42.16 | 42.50 | 42.50 | -0.28% | 284,081 |
| Nov 5, 2025 | 43.22 | 43.44 | 42.46 | 42.62 | 42.62 | -0.79% | 357,725 |
| Nov 4, 2025 | 42.82 | 42.96 | 42.12 | 42.96 | 42.96 | -0.83% | 489,437 |
| Nov 3, 2025 | 44.20 | 44.28 | 43.32 | 43.32 | 43.32 | -1.63% | 302,101 |
| Oct 31, 2025 | 44.38 | 44.38 | 43.24 | 44.04 | 44.04 | -1.03% | 451,666 |
| Oct 30, 2025 | 44.84 | 45.32 | 44.32 | 44.50 | 44.50 | -0.31% | 220,135 |
| Oct 29, 2025 | 45.46 | 45.54 | 44.62 | 44.64 | 44.64 | -1.46% | 209,914 |
| Oct 28, 2025 | 45.66 | 45.78 | 44.84 | 45.30 | 45.30 | -0.57% | 229,438 |
| Oct 27, 2025 | 45.90 | 45.94 | 45.34 | 45.56 | 45.56 | -0.48% | 147,086 |
| Oct 24, 2025 | 45.40 | 45.82 | 45.10 | 45.78 | 45.78 | 0.62% | 164,161 |
| Oct 23, 2025 | 45.42 | 45.58 | 45.02 | 45.50 | 45.50 | 0.22% | 156,943 |
| Oct 22, 2025 | 45.58 | 46.02 | 45.02 | 45.40 | 45.40 | -0.18% | 238,356 |
| Oct 21, 2025 | 46.00 | 46.30 | 45.28 | 45.48 | 45.48 | -0.70% | 282,470 |
| Oct 20, 2025 | 46.22 | 46.46 | 45.80 | 45.80 | 45.80 | -0.87% | 179,669 |
| Oct 17, 2025 | 46.40 | 46.44 | 45.80 | 46.20 | 46.20 | -0.86% | 119,238 |
| Oct 16, 2025 | 46.66 | 46.94 | 46.24 | 46.60 | 46.60 | 0.30% | 178,729 |
| Oct 15, 2025 | 46.78 | 47.04 | 45.94 | 46.46 | 46.46 | -0.17% | 209,395 |
| Oct 14, 2025 | 46.46 | 46.82 | 46.32 | 46.54 | 46.54 | -0.04% | 123,162 |
| Oct 13, 2025 | 47.24 | 47.46 | 46.54 | 46.56 | 46.56 | -1.02% | 121,452 |
| Oct 10, 2025 | 46.90 | 47.62 | 46.84 | 47.04 | 47.04 | 0.60% | 167,197 |
| Oct 9, 2025 | 46.88 | 47.14 | 46.60 | 46.76 | 46.76 | - | 138,914 |
| Oct 8, 2025 | 47.08 | 47.44 | 46.30 | 46.76 | 46.76 | -0.51% | 277,961 |
| Oct 7, 2025 | 46.94 | 47.26 | 46.80 | 47.00 | 47.00 | 0.04% | 203,508 |
| Oct 6, 2025 | 47.28 | 47.76 | 46.90 | 46.98 | 46.98 | -1.22% | 146,729 |
| Oct 3, 2025 | 47.48 | 48.26 | 47.36 | 47.56 | 47.56 | 1.32% | 249,478 |
| Oct 2, 2025 | 46.96 | 47.42 | 46.70 | 46.94 | 46.94 | 0.95% | 161,153 |
| Oct 1, 2025 | 47.00 | 47.26 | 46.50 | 46.50 | 46.50 | -1.11% | 258,417 |
| Sep 30, 2025 | 47.00 | 47.34 | 46.72 | 47.02 | 47.02 | - | 244,261 |
| Sep 29, 2025 | 47.02 | 47.50 | 46.68 | 47.02 | 47.02 | 1.73% | 198,050 |
| Sep 26, 2025 | 45.94 | 46.22 | 45.62 | 46.22 | 46.22 | 1.54% | 192,966 |
| Sep 25, 2025 | 46.02 | 46.04 | 45.50 | 45.52 | 45.52 | -1.30% | 293,185 |
| Sep 24, 2025 | 47.12 | 47.34 | 46.10 | 46.12 | 46.12 | -2.25% | 208,064 |
| Sep 23, 2025 | 47.28 | 47.32 | 46.84 | 47.18 | 47.18 | 0.30% | 164,740 |
| Sep 22, 2025 | 47.76 | 47.76 | 46.44 | 47.04 | 47.04 | -1.88% | 349,426 |
| Sep 19, 2025 | 48.00 | 48.74 | 47.94 | 47.94 | 47.94 | -0.21% | 1,028,162 |
| Sep 18, 2025 | 48.34 | 48.72 | 47.76 | 48.04 | 48.04 | -0.17% | 150,425 |
| Sep 17, 2025 | 48.12 | 48.48 | 48.08 | 48.12 | 48.12 | 0.29% | 150,068 |
| Sep 16, 2025 | 48.30 | 48.44 | 47.94 | 47.98 | 47.98 | -0.62% | 168,239 |
| Sep 15, 2025 | 49.10 | 49.10 | 48.24 | 48.28 | 48.28 | -1.71% | 121,694 |
| Sep 12, 2025 | 48.94 | 49.18 | 48.26 | 49.12 | 49.12 | 0.53% | 112,741 |
| Sep 11, 2025 | 49.00 | 49.78 | 48.86 | 48.86 | 48.86 | -0.24% | 134,488 |
| Sep 10, 2025 | 49.30 | 49.50 | 48.92 | 48.98 | 48.98 | -0.57% | 124,479 |
| Sep 9, 2025 | 48.30 | 49.26 | 48.12 | 49.26 | 49.26 | 1.65% | 170,441 |
| Sep 8, 2025 | 47.98 | 48.46 | 47.82 | 48.46 | 48.46 | 1.30% | 150,056 |
| Sep 5, 2025 | 48.24 | 48.32 | 47.78 | 47.84 | 47.84 | -0.95% | 117,407 |
| Sep 4, 2025 | 48.00 | 48.52 | 47.80 | 48.30 | 48.30 | 0.71% | 148,152 |
| Sep 3, 2025 | 48.00 | 48.04 | 47.58 | 47.96 | 47.96 | -0.42% | 193,057 |
| Sep 2, 2025 | 49.02 | 49.54 | 47.64 | 48.16 | 48.16 | -1.99% | 240,558 |
| Sep 1, 2025 | 50.20 | 50.25 | 48.94 | 49.14 | 49.14 | -2.11% | 157,740 |
| Aug 29, 2025 | 51.25 | 51.30 | 50.20 | 50.20 | 50.20 | -1.57% | 301,398 |
| Aug 28, 2025 | 50.65 | 51.05 | 50.25 | 51.00 | 51.00 | 0.59% | 193,315 |
| Aug 27, 2025 | 50.60 | 50.95 | 50.50 | 50.70 | 50.70 | 0.60% | 147,979 |
| Aug 26, 2025 | 50.80 | 51.30 | 50.25 | 50.40 | 50.40 | -0.59% | 262,468 |
| Aug 25, 2025 | 49.78 | 50.85 | 49.78 | 50.70 | 50.70 | 1.00% | 209,944 |
| Aug 22, 2025 | 48.56 | 50.90 | 48.42 | 50.20 | 50.20 | 3.68% | 438,139 |
| Aug 21, 2025 | 46.08 | 48.42 | 45.86 | 48.42 | 48.42 | 4.67% | 434,890 |
| Aug 20, 2025 | 46.00 | 46.44 | 45.90 | 46.26 | 46.26 | 0.22% | 263,783 |
| Aug 19, 2025 | 45.60 | 46.38 | 45.54 | 46.16 | 46.16 | 1.85% | 226,948 |
| Aug 18, 2025 | 45.32 | 45.48 | 45.02 | 45.32 | 45.32 | - | 134,336 |
| Aug 15, 2025 | 45.60 | 45.74 | 44.92 | 45.32 | 45.32 | -0.53% | 115,845 |
| Aug 14, 2025 | 45.24 | 45.86 | 45.24 | 45.56 | 45.56 | 1.11% | 180,957 |
| Aug 13, 2025 | 45.12 | 45.52 | 44.90 | 45.06 | 45.06 | -0.22% | 118,453 |
| Aug 12, 2025 | 45.20 | 45.50 | 45.00 | 45.16 | 45.16 | -0.09% | 116,856 |
| Aug 11, 2025 | 44.72 | 45.40 | 44.72 | 45.20 | 45.20 | 1.07% | 165,664 |
| Aug 8, 2025 | 44.80 | 45.32 | 44.50 | 44.72 | 44.72 | -0.62% | 161,496 |
| Aug 7, 2025 | 45.18 | 45.68 | 44.98 | 45.00 | 45.00 | -0.66% | 156,769 |
| Aug 6, 2025 | 44.78 | 45.40 | 44.76 | 45.30 | 45.30 | 1.39% | 285,372 |
| Aug 5, 2025 | 44.98 | 45.08 | 44.58 | 44.68 | 44.68 | -0.71% | 96,771 |
| Aug 4, 2025 | 43.00 | 45.08 | 42.70 | 45.00 | 45.00 | 2.83% | 378,066 |
| Jul 31, 2025 | 43.62 | 44.04 | 43.50 | 43.76 | 43.76 | -0.36% | 205,888 |
| Jul 30, 2025 | 43.50 | 44.16 | 43.46 | 43.92 | 43.92 | 0.18% | 253,277 |
| Jul 29, 2025 | 43.84 | 43.98 | 43.68 | 43.84 | 43.84 | -0.41% | 223,293 |
| Jul 28, 2025 | 45.00 | 45.00 | 43.70 | 44.02 | 44.02 | -1.65% | 233,833 |
| Jul 25, 2025 | 45.58 | 45.58 | 44.38 | 44.76 | 44.76 | -1.58% | 230,457 |
| Jul 24, 2025 | 45.80 | 46.08 | 45.44 | 45.48 | 45.48 | -0.18% | 158,589 |
| Jul 23, 2025 | 45.90 | 46.02 | 45.22 | 45.56 | 45.56 | -0.61% | 115,804 |
| Jul 22, 2025 | 45.96 | 46.06 | 45.54 | 45.84 | 45.84 | -0.13% | 149,022 |
| Jul 21, 2025 | 45.40 | 45.90 | 45.18 | 45.90 | 45.90 | 1.32% | 264,461 |
| Jul 18, 2025 | 45.00 | 45.30 | 44.96 | 45.30 | 45.30 | 0.67% | 193,723 |