3.43
+0.00193(+0.06%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.43 | 3.43 | 3.43 | 3.47 | 3.43 | 10,946 |
| February 19, 2026 | 3.51 | 3.43 | 3.43 | 3.51 | 3.42 | 37,151 |
| February 18, 2026 | 3.54 | 3.47 | 3.47 | 3.54 | 3.47 | 9,868 |
| February 17, 2026 | 3.6 | 3.57 | 3.57 | 3.6 | 3.54 | 20,740 |
| February 16, 2026 | 3.7 | 3.65 | 3.65 | 3.7 | 3.6 | 15,346 |
| February 13, 2026 | 3.62 | 3.67 | 3.67 | 3.69 | 3.62 | 23,790 |
| February 12, 2026 | 3.72 | 3.69 | 3.69 | 3.73 | 3.63 | 13,413 |
| February 11, 2026 | 3.69 | 3.71 | 3.71 | 3.73 | 3.64 | 24,617 |
| February 10, 2026 | 3.64 | 3.73 | 3.73 | 3.74 | 3.64 | 18,362 |
| February 09, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.6 | 9,008 |
| February 06, 2026 | 3.57 | 3.6 | 3.6 | 3.65 | 3.57 | 11,421 |
| February 05, 2026 | 3.68 | 3.63 | 3.63 | 3.7 | 3.61 | 11,373 |
| February 04, 2026 | 3.55 | 3.65 | 3.65 | 3.69 | 3.55 | 35,043 |
| February 03, 2026 | 3.4 | 3.39 | 3.39 | 3.45 | 3.37 | 13,437 |
| February 02, 2026 | 3.3 | 3.35 | 3.35 | 3.4 | 3.23 | 23,136 |
| January 30, 2026 | 3.35 | 3.33 | 3.33 | 3.35 | 3.31 | 922 |
| January 29, 2026 | 3.31 | 3.28 | 3.28 | 3.33 | 3.28 | 17,286 |
| January 28, 2026 | 3.39 | 3.38 | 3.38 | 3.39 | 3.38 | 942 |
| January 27, 2026 | 3.41 | 3.37 | 3.37 | 3.41 | 3.34 | 18,079 |
| January 26, 2026 | 3.53 | 3.46 | 3.46 | 3.53 | 3.41 | 22,741 |
| January 23, 2026 | 3.42 | 3.54 | 3.54 | 3.55 | 3.42 | 19,140 |
| January 22, 2026 | 3.37 | 3.44 | 3.44 | 3.46 | 3.36 | 24,054 |
| January 21, 2026 | 3.28 | 3.23 | 3.23 | 3.31 | 3.19 | 45,820 |
| January 20, 2026 | 3.25 | 3.25 | 3.25 | 3.27 | 3.25 | 21,849 |
| January 19, 2026 | 3.36 | 3.26 | 3.26 | 3.36 | 3.24 | 41,881 |
| January 16, 2026 | 3.33 | 3.39 | 3.39 | 3.39 | 3.3 | 2,550 |
| January 15, 2026 | 3.33 | 3.32 | 3.32 | 3.36 | 3.31 | 24,835 |
| January 14, 2026 | 3.33 | 3.32 | 3.32 | 3.33 | 3.21 | 13,730 |
| January 13, 2026 | 3.3 | 3.29 | 3.29 | 3.3 | 3.23 | 14,949 |
| January 12, 2026 | 3.37 | 3.35 | 3.35 | 3.37 | 3.32 | 27,149 |
| January 09, 2026 | 3.29 | 3.34 | 3.34 | 3.36 | 3.26 | 14,488 |
| January 08, 2026 | 3.34 | 3.26 | 3.26 | 3.34 | 3.23 | 99,808 |
| January 07, 2026 | 3.29 | 3.3 | 3.3 | 3.36 | 3.29 | 38,022 |
| January 06, 2026 | 3.15 | 3.27 | 3.27 | 3.3 | 3.14 | 85,209 |
| January 05, 2026 | 3.27 | 3.24 | 3.24 | 3.27 | 3.18 | 94,492 |
| December 30, 2025 | 3.26 | 3.17 | 3.17 | 3.26 | 3.17 | 36,273 |
| December 29, 2025 | 3.12 | 3.19 | 3.19 | 3.19 | 3.09 | 72,739 |
| 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 |