5.11
-0.09707(-1.86%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.07 | 5.11 | 5.11 | 5.16 | 5.07 | 3,482 |
| February 19, 2026 | 5.19 | 5.21 | 5.21 | 5.27 | 5.14 | 8,295 |
| February 18, 2026 | 5.16 | 5.17 | 5.17 | 5.28 | 5.12 | 10,372 |
| February 17, 2026 | 5.43 | 5.21 | 5.21 | 5.43 | 5.18 | 10,975 |
| February 16, 2026 | 5.58 | 5.56 | 5.56 | 5.61 | 5.52 | 6,782 |
| February 13, 2026 | 5.68 | 5.72 | 5.72 | 5.72 | 5.63 | 13,282 |
| February 12, 2026 | 5.5 | 5.61 | 5.61 | 5.65 | 5.5 | 15,140 |
| February 11, 2026 | 5.4 | 5.42 | 5.42 | 5.44 | 5.34 | 5,154 |
| February 10, 2026 | 5.39 | 5.37 | 5.37 | 5.45 | 5.34 | 15,074 |
| February 09, 2026 | 5.23 | 5.31 | 5.31 | 5.32 | 5.2 | 18,394 |
| February 06, 2026 | 5.11 | 5.18 | 5.18 | 5.19 | 5.07 | 34,599 |
| February 05, 2026 | 5.12 | 5.12 | 5.12 | 5.14 | 5.09 | 15,498 |
| February 04, 2026 | 5.07 | 4.93 | 4.93 | 5.14 | 4.93 | 321 |
| February 03, 2026 | 4.97 | 4.98 | 4.98 | 5 | 4.95 | 3,344 |
| February 02, 2026 | 5.05 | 5.1 | 5.1 | 5.1 | 5.05 | 7,772 |
| January 30, 2026 | 5.04 | 5.04 | 5.04 | 5.1 | 5.02 | 13,875 |
| January 29, 2026 | 4.99 | 4.96 | 4.96 | 5.05 | 4.89 | 4,164 |
| January 28, 2026 | 5.16 | 5.01 | 5.01 | 5.16 | 5.01 | 15,557 |
| January 27, 2026 | 5.11 | 5.12 | 5.12 | 5.17 | 5.01 | 12,568 |
| January 26, 2026 | 5.04 | 5.08 | 5.08 | 5.18 | 5.04 | 272,744 |
| January 23, 2026 | 5.05 | 5.03 | 5.03 | 5.18 | 5.01 | 30,428 |
| January 22, 2026 | 4.71 | 4.92 | 4.92 | 4.99 | 4.71 | 41,878 |
| January 21, 2026 | 4.63 | 4.58 | 4.58 | 4.64 | 4.57 | 27,492 |
| January 20, 2026 | 4.49 | 4.52 | 4.52 | 4.53 | 4.47 | 9,457 |
| January 19, 2026 | 4.45 | 4.49 | 4.49 | 4.54 | 4.4 | 12,942 |
| January 16, 2026 | 4.41 | 4.47 | 4.47 | 4.5 | 4.4 | 32,431 |
| January 15, 2026 | 4.52 | 4.48 | 4.48 | 4.54 | 4.43 | 22,631 |
| January 14, 2026 | 4.5 | 4.54 | 4.54 | 4.58 | 4.49 | 23,011 |
| January 13, 2026 | 4.51 | 4.52 | 4.52 | 4.59 | 4.47 | 62,451 |
| January 12, 2026 | 4.8 | 4.6 | 4.6 | 4.8 | 4.5 | 74,600 |
| January 09, 2026 | 4.84 | 4.89 | 4.89 | 4.91 | 4.79 | 24,306 |
| January 08, 2026 | 4.99 | 4.8 | 4.8 | 4.99 | 4.74 | 24,276 |
| January 07, 2026 | 4.9 | 5.01 | 5.01 | 5.03 | 4.87 | 28,386 |
| January 06, 2026 | 4.87 | 4.91 | 4.91 | 4.91 | 4.76 | 26,911 |
| January 05, 2026 | 5 | 4.9 | 4.9 | 5.01 | 4.88 | 29,791 |
| December 30, 2025 | 5.21 | 5.26 | 5.26 | 5.28 | 5.19 | 3,151 |
| December 29, 2025 | 5.25 | 5.24 | 5.24 | 5.27 | 5.21 | 16,786 |
| December 23, 2025 | 5.31 | 5.22 | 5.22 | 5.31 | 5.22 | 11,824 |
| December 22, 2025 | 5.32 | 5.31 | 5.31 | 5.35 | 5.29 | 7,485 |
| December 19, 2025 | 5.34 | 5.38 | 5.38 | 5.45 | 5.29 | 7,045 |
| December 18, 2025 | 5.26 | 5.28 | 5.28 | 5.38 | 5.23 | 8,486 |
| December 17, 2025 | 5.24 | 5.24 | 5.24 | 5.34 | 5.16 | 58,056 |
| December 16, 2025 | 5.2 | 5.26 | 5.26 | 5.35 | 5.2 | 7,791 |
| December 15, 2025 | 5.22 | 5.19 | 5.19 | 5.3 | 5.16 | 15,079 |
| December 12, 2025 | 5.22 | 5.23 | 5.23 | 5.31 | 5.19 | 5,115 |
| December 11, 2025 | 5.04 | 5.11 | 5.11 | 5.2 | 5.04 | 21,966 |
| December 10, 2025 | 5.18 | 5.07 | 5.07 | 5.18 | 4.93 | 6,927 |
| December 09, 2025 | 5.04 | 5.17 | 5.17 | 5.23 | 5.03 | 13,646 |
| December 08, 2025 | 5.17 | 5.07 | 5.07 | 5.21 | 5.06 | 18,495 |
| December 05, 2025 | 5.21 | 5.23 | 5.23 | 5.26 | 5.18 | 20,688 |
| December 04, 2025 | 5.28 | 5.15 | 5.15 | 5.32 | 5.11 | 7,327 |
| December 03, 2025 | 5.12 | 5.31 | 5.31 | 5.35 | 5.12 | 10,109 |
| December 02, 2025 | 5.2 | 5.18 | 5.18 | 5.2 | 5.18 | 334 |
| December 01, 2025 | 5.16 | 5.2 | 5.2 | 5.22 | 5.15 | 31,506 |
| November 28, 2025 | 5.14 | 5.16 | 5.16 | 5.16 | 5.08 | 10,777 |
| November 27, 2025 | 5 | 5.01 | 5.01 | 5.09 | 5 | 10,772 |
| November 26, 2025 | 4.94 | 5 | 5 | 5.02 | 4.93 | 237,009 |
| November 25, 2025 | 4.72 | 4.92 | 4.92 | 4.97 | 4.72 | 23,497 |
| November 24, 2025 | 4.73 | 4.7 | 4.7 | 4.8 | 4.68 | 1.98M |
| November 21, 2025 | 4.63 | 4.69 | 4.69 | 4.69 | 4.63 | 4,614 |