2.26
+0.03(+1.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 18, 2025 | 2.69 | 2.53 | 2.53 | 2.7 | 2.53 | 10,080 |
| November 17, 2025 | 2.77 | 2.69 | 2.69 | 2.78 | 2.69 | 2,471 |
| November 14, 2025 | 2.9 | 2.94 | 2.94 | 2.94 | 2.9 | 386 |
| November 13, 2025 | 2.98 | 2.93 | 2.93 | 2.98 | 2.93 | 6 |
| November 12, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.93 | 75 |
| November 11, 2025 | 3 | 2.97 | 2.97 | 3 | 2.97 | 911 |
| November 10, 2025 | 3 | 3 | 3 | 3 | 2.99 | 1,502 |
| November 07, 2025 | 2.98 | 2.93 | 2.93 | 2.98 | 2.93 | 574 |
| November 06, 2025 | 2.99 | 2.95 | 2.95 | 2.99 | 2.94 | 11 |
| November 04, 2025 | 3.01 | 2.98 | 2.98 | 3.06 | 2.97 | 11,186 |
| November 03, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.08 | 12 |
| October 31, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 5,000 |
| October 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 3,000 |
| October 29, 2025 | 3.17 | 3.15 | 3.15 | 3.38 | 3.15 | 6,254 |
| October 28, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.04 | 3,510 |
| October 27, 2025 | 3.11 | 3.04 | 3.04 | 3.34 | 3 | 4,669 |
| October 24, 2025 | 2.93 | 2.9 | 2.9 | 2.93 | 2.9 | 87 |
| October 23, 2025 | 2.77 | 2.95 | 2.95 | 2.95 | 2.77 | 4,193 |
| October 22, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 20 |
| October 21, 2025 | 2.9 | 2.76 | 2.76 | 2.9 | 2.75 | 75 |
| October 20, 2025 | 2.92 | 2.87 | 2.87 | 2.92 | 2.87 | 204 |
| October 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 430 |
| October 16, 2025 | 2.56 | 2.7 | 2.7 | 2.72 | 2.56 | 47 |
| October 15, 2025 | 2.7 | 2.6 | 2.6 | 2.79 | 2.57 | 6,508 |
| October 14, 2025 | 2.85 | 2.75 | 2.75 | 2.85 | 2.75 | 28,124 |
| October 13, 2025 | 3 | 2.93 | 2.93 | 3.1 | 2.83 | 19,563 |
| October 10, 2025 | 3.3 | 3 | 3 | 3.3 | 2.98 | 30,162 |
| October 09, 2025 | 3.49 | 3.44 | 3.44 | 3.66 | 3.44 | 4,890 |
| October 08, 2025 | 3.41 | 3.7 | 3.7 | 4.44 | 3.26 | 59,310 |
| October 07, 2025 | 3.3 | 3.34 | 3.34 | 3.38 | 3.3 | 727 |
| October 06, 2025 | 3.24 | 3.35 | 3.35 | 3.35 | 3.23 | 2,375 |
| October 03, 2025 | 3.35 | 3.32 | 3.32 | 3.35 | 3.32 | 56 |
| October 02, 2025 | 3.39 | 3.3 | 3.3 | 3.39 | 3.3 | 1,162 |
| October 01, 2025 | 3.35 | 3.29 | 3.29 | 3.35 | 3.29 | 4,503 |
| September 30, 2025 | 3.3 | 3.15 | 3.15 | 3.3 | 3.15 | 977 |
| September 29, 2025 | 3.3 | 3.28 | 3.28 | 3.37 | 3.23 | 10,175 |
| September 26, 2025 | 3 | 3.13 | 3.13 | 3.13 | 3 | 2,516 |