3.14
+0.03722(+1.20%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 3.17 | 3.14 | 3.14 | 3.17 | 3.1 | 63,023 |
| December 22, 2025 | 3.08 | 3.1 | 3.1 | 3.1 | 3.02 | 39,398 |
| December 19, 2025 | 3.1 | 3.09 | 3.09 | 3.12 | 3.03 | 119,488 |
| December 18, 2025 | 3.18 | 3.16 | 3.16 | 3.19 | 3.14 | 7,446 |
| December 17, 2025 | 3.26 | 3.26 | 3.26 | 3.3 | 3.14 | 31,586 |
| December 16, 2025 | 3.29 | 3.32 | 3.32 | 3.32 | 3.27 | 8,718 |
| December 15, 2025 | 3.33 | 3.28 | 3.28 | 3.34 | 3.25 | 17,082 |
| December 12, 2025 | 3.33 | 3.35 | 3.35 | 3.4 | 3.33 | 17,703 |
| December 11, 2025 | 3.22 | 3.27 | 3.27 | 3.32 | 3.2 | 28,072 |
| December 10, 2025 | 3.25 | 3.19 | 3.19 | 3.28 | 3.19 | 21,513 |
| December 09, 2025 | 3.21 | 3.28 | 3.28 | 3.28 | 3.2 | 87,839 |
| December 08, 2025 | 3.25 | 3.19 | 3.19 | 3.25 | 3.16 | 14,111 |
| December 05, 2025 | 3.2 | 3.23 | 3.23 | 3.25 | 3.18 | 38,124 |
| December 04, 2025 | 3.16 | 3.15 | 3.15 | 3.16 | 3.12 | 12,681 |
| December 03, 2025 | 3.12 | 3.1 | 3.1 | 3.12 | 3.08 | 100,528 |
| December 02, 2025 | 3.22 | 3.12 | 3.12 | 3.22 | 3.1 | 49,626 |
| December 01, 2025 | 3.18 | 3.17 | 3.17 | 3.22 | 3.16 | 24,274 |
| November 28, 2025 | 3.18 | 3.18 | 3.18 | 3.19 | 3.14 | 67,970 |
| November 27, 2025 | 3.2 | 3.21 | 3.21 | 3.24 | 3.18 | 20,496 |
| November 26, 2025 | 3.14 | 3.1 | 3.1 | 3.16 | 3.07 | 38,160 |
| November 25, 2025 | 3.11 | 3.14 | 3.14 | 3.14 | 3.1 | 12,425 |
| November 24, 2025 | 3.12 | 3.1 | 3.1 | 3.16 | 3.06 | 13,737 |
| November 21, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.05 | 1,589 |
| November 20, 2025 | 3.15 | 3.13 | 3.13 | 3.15 | 3.08 | 104,408 |
| November 19, 2025 | 3.12 | 3.12 | 3.12 | 3.13 | 3.11 | 12,642 |
| November 18, 2025 | 3.03 | 3.02 | 3.02 | 3.04 | 3 | 84,756 |
| November 17, 2025 | 3.12 | 3.12 | 3.12 | 3.16 | 3.05 | 61,496 |
| November 14, 2025 | 3.16 | 3.11 | 3.11 | 3.16 | 3.09 | 27,153 |
| November 13, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.14 | 43,282 |
| November 12, 2025 | 3.15 | 3.15 | 3.15 | 3.18 | 3.13 | 20,751 |
| November 11, 2025 | 3.2 | 3.23 | 3.23 | 3.26 | 3.11 | 126,926 |
| November 10, 2025 | 3.27 | 3.15 | 3.15 | 3.27 | 3.12 | 29,247 |
| November 07, 2025 | 3.25 | 3.22 | 3.22 | 3.25 | 3.14 | 126,579 |
| November 06, 2025 | 3.3 | 3.26 | 3.26 | 3.32 | 3.23 | 92,153 |
| November 05, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.31 | 11,821 |
| November 04, 2025 | 3.45 | 3.32 | 3.32 | 3.45 | 3.32 | 99,250 |
| November 03, 2025 | 3.42 | 3.47 | 3.47 | 3.54 | 3.42 | 70,999 |
| October 31, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.35 | 25,174 |
| October 30, 2025 | 3.48 | 3.33 | 3.33 | 3.48 | 3.33 | 5,178 |
| October 29, 2025 | 3.49 | 3.42 | 3.42 | 3.49 | 3.38 | 21,268 |
| October 28, 2025 | 3.54 | 3.46 | 3.46 | 3.58 | 3.42 | 44,030 |
| October 27, 2025 | 3.46 | 3.54 | 3.54 | 3.57 | 3.46 | 23,743 |
| October 24, 2025 | 3.51 | 3.49 | 3.49 | 3.53 | 3.42 | 41,671 |
| October 23, 2025 | 3.29 | 3.35 | 3.35 | 3.4 | 3.29 | 3,855 |
| October 22, 2025 | 3.39 | 3.31 | 3.31 | 3.4 | 3.2 | 56,285 |
| October 21, 2025 | 3.35 | 3.54 | 3.54 | 3.56 | 3.35 | 20,041 |
| October 20, 2025 | 3.48 | 3.47 | 3.47 | 3.48 | 3.33 | 28,599 |
| October 17, 2025 | 3.31 | 3.27 | 3.27 | 3.5 | 3.26 | 53,492 |
| October 16, 2025 | 3.47 | 3.42 | 3.42 | 3.49 | 3.35 | 69,715 |
| October 15, 2025 | 3.59 | 3.49 | 3.49 | 3.61 | 3.47 | 38,736 |
| October 14, 2025 | 3.53 | 3.49 | 3.49 | 3.56 | 3.47 | 74,785 |
| October 13, 2025 | 3.56 | 3.52 | 3.52 | 3.57 | 3.48 | 49,510 |
| October 10, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.51 | 107,206 |
| October 09, 2025 | 3.73 | 3.64 | 3.64 | 3.78 | 3.62 | 91,465 |
| October 08, 2025 | 3.64 | 3.65 | 3.65 | 3.74 | 3.54 | 271,502 |
| October 07, 2025 | 3.8 | 3.66 | 3.66 | 3.8 | 3.66 | 134,602 |
| October 06, 2025 | 3.93 | 3.89 | 3.89 | 3.98 | 3.79 | 148,267 |
| October 03, 2025 | 4.12 | 4.01 | 4.01 | 4.13 | 4 | 1M |
| October 02, 2025 | 3.82 | 4.1 | 4.1 | 4.18 | 3.78 | 389,215 |
| October 01, 2025 | 6.26 | 5.95 | 5.95 | 6.26 | 5.9 | 13,661 |