6.04
-0.96426(-13.77%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7.05 | 7 | 7 | 7.05 | 6.14 | 35,462 |
| September 25, 2025 | 8.13 | 7 | 7 | 8.5 | 7 | 35,462 |
| September 24, 2025 | 7.98 | 8 | 8 | 8.47 | 7.42 | 15,933 |
| September 23, 2025 | 6.45 | 7.02 | 7.02 | 7.81 | 5.78 | 48,255 |
| September 22, 2025 | 5.33 | 5.02 | 5.02 | 5.4 | 4.66 | 221,445 |
| September 19, 2025 | 5.74 | 5.75 | 5.75 | 6 | 5.74 | 169,586 |
| September 18, 2025 | 5.71 | 5.66 | 5.66 | 5.72 | 5.66 | 8,061 |
| September 17, 2025 | 5.84 | 5.68 | 5.68 | 5.84 | 5.62 | 5,798 |
| September 16, 2025 | 5.95 | 5.88 | 5.88 | 5.95 | 5.83 | 17,600 |
| September 15, 2025 | 6.07 | 6.15 | 6.15 | 6.15 | 5.96 | 38,960 |
| September 12, 2025 | 5.97 | 6.04 | 6.04 | 6.11 | 5.89 | 23,408 |
| September 11, 2025 | 5.86 | 5.84 | 5.84 | 5.87 | 5.84 | 4,320 |
| September 10, 2025 | 53.1 | 54 | 54 | 54.1 | 52 | 3,659 |
| September 09, 2025 | 54.45 | 54.49 | 54.49 | 54.8 | 53.8 | 1,922 |
| September 08, 2025 | 55 | 54.9 | 54.9 | 55.7 | 54.9 | 967 |
| September 05, 2025 | 55.1 | 54.7 | 54.7 | 55.7 | 54.7 | 914 |
| September 04, 2025 | 55.4 | 55.1 | 55.1 | 55.4 | 54.65 | 211 |
| September 03, 2025 | 55.5 | 55.5 | 55.5 | 55.8 | 55.2 | 535 |
| September 02, 2025 | 55.8 | 55.5 | 55.5 | 55.9 | 55.4 | 1,573 |
| September 01, 2025 | 56.8 | 56.49 | 56.49 | 58.2 | 56.49 | 2,095 |
| August 29, 2025 | 56.8 | 56.6 | 56.6 | 56.8 | 56.6 | 840 |
| August 28, 2025 | 57.6 | 56.85 | 56.85 | 57.8 | 56.85 | 371 |
| August 27, 2025 | 56.6 | 56.8 | 56.8 | 56.8 | 56.6 | 1,837 |
| August 26, 2025 | 56.9 | 56.6 | 56.6 | 57.4 | 55.2 | 7,528 |
| August 22, 2025 | 56.2 | 56.11 | 56.11 | 57.1 | 55.7 | 526 |
| August 21, 2025 | 57.2 | 56.2 | 56.2 | 57.2 | 56.2 | 116 |
| August 20, 2025 | 58.05 | 57.6 | 57.6 | 58.05 | 57.6 | 47 |
| August 19, 2025 | 54.4 | 58 | 58 | 58 | 54.4 | 820 |
| August 18, 2025 | 56.3 | 54.5 | 54.5 | 56.6 | 54.5 | 114 |
| August 15, 2025 | 55.8 | 55.6 | 55.6 | 55.8 | 55.6 | 101 |
| August 14, 2025 | 57.5 | 57.9 | 57.9 | 58.1 | 57.5 | 1,486 |
| August 13, 2025 | 59.15 | 57.6 | 57.6 | 59.6 | 57.6 | 102 |
| August 12, 2025 | 59 | 59.1 | 59.1 | 59.1 | 58.3 | 1,104 |
| August 11, 2025 | 60.1 | 58.95 | 58.95 | 62.15 | 58.6 | 918 |
| August 08, 2025 | 60.3 | 58.45 | 58.45 | 60.3 | 58.35 | 508 |
| August 07, 2025 | 60.5 | 60.35 | 60.35 | 60.9 | 60.35 | 429 |
| August 06, 2025 | 60 | 59.51 | 59.51 | 60.1 | 59.51 | 35 |
| August 05, 2025 | 60.8 | 59.1 | 59.1 | 60.8 | 59.1 | 320 |
| August 04, 2025 | 61.2 | 61 | 61 | 61.2 | 60.1 | 2,061 |
| July 31, 2025 | 61.8 | 62 | 62 | 62 | 61.8 | 10 |
| July 30, 2025 | 63.8 | 62.5 | 62.5 | 63.8 | 62.5 | 5 |
| July 29, 2025 | 64.7 | 63.5 | 63.5 | 64.7 | 63.5 | 105 |
| July 28, 2025 | 67.4 | 64.9 | 64.9 | 67.4 | 64.9 | 78 |
| July 25, 2025 | 67.2 | 65.9 | 65.9 | 67.2 | 65.9 | 8 |
| July 24, 2025 | 66.6 | 67 | 67 | 67.1 | 66.6 | 161 |
| July 23, 2025 | 67 | 67.1 | 67.1 | 67.1 | 67 | 142 |
| July 22, 2025 | 68.1 | 66.5 | 66.5 | 68.1 | 66 | 476 |
| July 21, 2025 | 67.5 | 67.5 | 67.5 | 67.8 | 67.3 | 292 |
| July 18, 2025 | 65.6 | 67.9 | 67.9 | 70.6 | 65.5 | 379 |
| July 17, 2025 | 69.4 | 69.4 | 69.4 | 69.4 | 69.4 | 11 |
| July 16, 2025 | 68.6 | 68.3 | 68.3 | 68.6 | 68.3 | 15 |
| July 14, 2025 | 70.2 | 70.2 | 70.2 | 70.2 | 70.2 | 25 |
| July 11, 2025 | 70 | 69.5 | 69.5 | 70 | 69.5 | 215 |
| July 08, 2025 | 67.5 | 69 | 69 | 69 | 67.4 | 311 |
| July 04, 2025 | 69 | 68.4 | 68.4 | 69 | 68.4 | 90 |
| July 03, 2025 | 70.3 | 69.5 | 69.5 | 70.3 | 69.5 | 936 |
| July 02, 2025 | 68.8 | 69.7 | 69.7 | 69.7 | 68.8 | 196 |
| July 01, 2025 | 67.45 | 67.2 | 67.2 | 67.45 | 67.2 | 472 |
| June 27, 2025 | 69.4 | 69.5 | 69.5 | 69.5 | 69.2 | 513 |
| June 26, 2025 | 69.3 | 69.35 | 69.35 | 69.35 | 69.3 | 18 |