0.98
-0.04215(-4.13%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.06 | 0.98 | 0.98 | 1.06 | 0.98 | 4,845 |
| February 19, 2026 | 1.02 | 1.02 | 1.02 | 1.04 | 1.01 | 553 |
| February 18, 2026 | 1.04 | 1.02 | 1.02 | 1.04 | 1.02 | 2,514 |
| February 17, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.04 | 40 |
| February 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1,050 |
| February 13, 2026 | 1.07 | 1.05 | 1.05 | 1.07 | 1.05 | 31 |
| February 12, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 35 |
| February 11, 2026 | 1.1 | 1.06 | 1.06 | 1.11 | 1.06 | 19,894 |
| February 10, 2026 | 1.08 | 1.1 | 1.1 | 1.11 | 1.08 | 1,137 |
| February 09, 2026 | 1.14 | 1.08 | 1.08 | 1.14 | 1.08 | 203 |
| February 06, 2026 | 1.08 | 1.07 | 1.07 | 1.08 | 1.06 | 157 |
| February 05, 2026 | 1.13 | 1.09 | 1.09 | 1.13 | 1.08 | 8,313 |
| February 04, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.12 | 1,601 |
| February 03, 2026 | 1.25 | 1.13 | 1.13 | 1.25 | 1.13 | 272 |
| February 02, 2026 | 1.05 | 1.21 | 1.21 | 1.21 | 1.05 | 11,356 |
| January 30, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.03 | 537 |
| January 29, 2026 | 1.14 | 1.06 | 1.06 | 1.14 | 1.05 | 600 |
| January 28, 2026 | 1.18 | 1.14 | 1.14 | 1.18 | 1.11 | 13,563 |
| January 27, 2026 | 1.2 | 1.15 | 1.15 | 1.2 | 1.14 | 143 |
| January 26, 2026 | 1.2 | 1.16 | 1.16 | 1.2 | 1.15 | 19,751 |
| January 23, 2026 | 1.33 | 1.19 | 1.19 | 1.33 | 1.19 | 10,397 |
| January 22, 2026 | 1.29 | 1.33 | 1.33 | 1.48 | 1.28 | 13,272 |
| January 21, 2026 | 1.18 | 1.26 | 1.26 | 1.29 | 1.18 | 10,169 |
| January 20, 2026 | 1.29 | 1.21 | 1.21 | 1.29 | 1.2 | 3,585 |
| January 19, 2026 | 1.42 | 1.28 | 1.28 | 1.42 | 1.26 | 6 |
| January 16, 2026 | 1.43 | 1.37 | 1.37 | 1.43 | 1.36 | 2,493 |
| January 15, 2026 | 1.45 | 1.44 | 1.44 | 1.47 | 1.4 | 1,630 |
| January 14, 2026 | 1.53 | 1.45 | 1.45 | 1.53 | 1.45 | 125 |
| January 13, 2026 | 1.46 | 1.49 | 1.49 | 1.52 | 1.46 | 25,090 |
| January 12, 2026 | 1.58 | 1.53 | 1.53 | 1.58 | 1.5 | 2,241 |
| January 09, 2026 | 1.52 | 1.55 | 1.55 | 1.55 | 1.5 | 3,926 |
| January 08, 2026 | 1.7 | 1.56 | 1.56 | 1.7 | 1.56 | 12,998 |
| January 07, 2026 | 1.6 | 1.64 | 1.64 | 1.64 | 1.6 | 5,671 |
| January 06, 2026 | 1.53 | 1.67 | 1.67 | 1.7 | 1.53 | 20,642 |
| January 05, 2026 | 1.85 | 1.62 | 1.62 | 1.87 | 1.45 | 20,941 |
| December 30, 2025 | 1.97 | 1.92 | 1.92 | 2.04 | 1.92 | 3,373 |
| December 29, 2025 | 2.16 | 2.08 | 2.08 | 2.25 | 2.06 | 14,579 |
| December 23, 2025 | 2.35 | 2.26 | 2.26 | 2.35 | 2.2 | 1,479 |
| December 22, 2025 | 2.15 | 2.23 | 2.23 | 2.45 | 2.1 | 5,060 |
| December 19, 2025 | 2.82 | 2.76 | 2.76 | 2.85 | 2.69 | 4,697 |
| December 18, 2025 | 2.81 | 2.77 | 2.77 | 2.9 | 2.58 | 5,963 |
| December 17, 2025 | 2.25 | 2.68 | 2.68 | 2.68 | 1.84 | 25,784 |
| December 16, 2025 | 1.42 | 1.67 | 1.67 | 1.86 | 1.4 | 278,091 |
| December 15, 2025 | 2.87 | 1.15 | 2.3 | 2.96 | 1 | 4,293 |
| December 12, 2025 | 2.89 | 2.97 | 2.97 | 3 | 2.89 | 1,296 |
| December 11, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 71 |
| December 10, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 4 |
| December 09, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 4 |
| December 05, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 111 |
| December 04, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 814 |
| December 03, 2025 | 2.9 | 2.78 | 2.78 | 2.9 | 2.78 | 39 |
| December 02, 2025 | 2.9 | 2.8 | 2.8 | 2.9 | 2.8 | 107 |
| December 01, 2025 | 2.91 | 2.9 | 2.9 | 2.91 | 2.81 | 617 |
| November 28, 2025 | 2.89 | 2.9 | 2.9 | 2.9 | 2.89 | 54 |
| November 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1,815 |
| November 26, 2025 | 2.75 | 2.71 | 2.71 | 2.77 | 2.71 | 70 |
| November 25, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.75 | 1,256 |
| November 24, 2025 | 2.67 | 2.57 | 2.57 | 2.67 | 2.57 | 23 |
| November 21, 2025 | 2.56 | 2.53 | 2.53 | 2.56 | 2.53 | 181 |
| November 19, 2025 | 2.68 | 2.63 | 2.63 | 2.68 | 2.63 | 4,184 |