9.30
+0.82926(+9.79%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.02 | 9.3 | 9.3 | 9.3 | 9.02 | 4 |
| December 03, 2025 | 8.58 | 8.47 | 8.47 | 8.58 | 8.47 | 1,727 |
| December 02, 2025 | 8.8 | 8.58 | 8.58 | 8.8 | 8.52 | 1,316 |
| December 01, 2025 | 8.98 | 8.82 | 8.82 | 8.98 | 8.82 | 190 |
| November 28, 2025 | 8.72 | 8.74 | 8.74 | 8.74 | 8.72 | 116 |
| November 27, 2025 | 8.58 | 8.64 | 8.64 | 8.64 | 8.58 | 20 |
| November 26, 2025 | 8.52 | 8.6 | 8.6 | 8.6 | 8.5 | 142 |
| November 25, 2025 | 8.54 | 8.46 | 8.46 | 8.54 | 8.46 | 3,134 |
| November 24, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 428 |
| November 21, 2025 | 8.52 | 8.5 | 8.5 | 8.56 | 8.5 | 4,604 |
| November 20, 2025 | 8.54 | 8.55 | 8.55 | 8.55 | 8.54 | 2,110 |
| November 19, 2025 | 8.8 | 8.76 | 8.76 | 8.8 | 8.76 | 386 |
| November 18, 2025 | 8.7 | 8.66 | 8.66 | 8.7 | 8.56 | 643 |
| November 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1,484 |
| November 14, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 2,115 |
| November 13, 2025 | 8.96 | 8.94 | 8.94 | 8.96 | 8.94 | 12 |
| November 12, 2025 | 9 | 9 | 9 | 9 | 9 | 4,000 |
| November 11, 2025 | 8.9 | 8.98 | 8.98 | 8.98 | 8.8 | 4,019 |
| November 10, 2025 | 8.98 | 8.9 | 8.9 | 8.98 | 8.9 | 242 |
| November 06, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 2,301 |
| November 05, 2025 | 8.44 | 8.37 | 8.37 | 8.44 | 8.36 | 1,164 |
| November 04, 2025 | 8.82 | 8.45 | 8.45 | 8.82 | 8.28 | 5,370 |
| November 03, 2025 | 8.58 | 8.8 | 8.8 | 8.8 | 8.58 | 9 |
| October 31, 2025 | 8.94 | 8.54 | 8.54 | 8.94 | 8.52 | 1,278 |
| October 30, 2025 | 8.68 | 8.5 | 8.5 | 8.68 | 8.5 | 1,726 |
| October 29, 2025 | 8.65 | 8.52 | 8.52 | 8.65 | 8.52 | 2,289 |
| October 28, 2025 | 8.46 | 8.72 | 8.72 | 8.72 | 8.46 | 4,460 |
| October 27, 2025 | 8.54 | 8.42 | 8.42 | 8.54 | 8.42 | 5,970 |
| October 24, 2025 | 8.55 | 8.44 | 8.44 | 8.55 | 8.32 | 6,155 |
| October 23, 2025 | 8.54 | 8.53 | 8.53 | 8.54 | 8.53 | 1,450 |
| October 22, 2025 | 8.6 | 8.73 | 8.73 | 8.73 | 8.6 | 1,532 |
| October 21, 2025 | 9.04 | 8.9 | 8.9 | 9.04 | 8.9 | 135 |
| October 20, 2025 | 9.06 | 8.94 | 8.94 | 9.06 | 8.94 | 2,897 |
| October 17, 2025 | 9 | 9.02 | 9.02 | 9.02 | 9 | 767 |
| October 16, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 180 |
| October 15, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.36 | 2,496 |
| October 14, 2025 | 9.24 | 9.1 | 9.1 | 9.24 | 9.1 | 686 |
| October 13, 2025 | 8.98 | 8.97 | 8.97 | 8.98 | 8.97 | 1,246 |
| October 10, 2025 | 8.6 | 8.72 | 8.72 | 9.02 | 8.6 | 1,505 |
| October 09, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 178 |
| October 08, 2025 | 8.7 | 8.78 | 8.78 | 8.78 | 8.7 | 0 |
| October 07, 2025 | 8.46 | 8.39 | 8.39 | 8.46 | 8.38 | 1,913 |
| October 06, 2025 | 8.46 | 8.47 | 8.47 | 8.47 | 8.46 | 270 |
| October 03, 2025 | 8.6 | 8.62 | 8.62 | 8.62 | 8.6 | 1,698 |
| October 02, 2025 | 8.34 | 8.42 | 8.42 | 8.46 | 8.34 | 43 |
| October 01, 2025 | 7.32 | 7.84 | 7.84 | 7.84 | 7.32 | 1,873 |
| September 30, 2025 | 7.26 | 7.36 | 7.36 | 7.38 | 7.26 | 216 |
| September 29, 2025 | 7.26 | 7.14 | 7.14 | 7.26 | 7.14 | 1,452 |
| September 26, 2025 | 7.06 | 7.08 | 7.08 | 7.08 | 7.06 | 2,601 |
| September 25, 2025 | 7.24 | 7.18 | 7.18 | 7.24 | 7.18 | 3,631 |
| September 24, 2025 | 7.38 | 7.24 | 7.24 | 7.38 | 7.24 | 3,307 |
| September 23, 2025 | 7.34 | 7.36 | 7.36 | 7.4 | 7.34 | 3,486 |
| September 22, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1 |
| September 19, 2025 | 7.34 | 7.4 | 7.4 | 7.42 | 7.34 | 743 |
| September 18, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 3,954 |
| September 17, 2025 | 7.4 | 7.42 | 7.42 | 7.42 | 7.4 | 182 |
| September 16, 2025 | 7.38 | 7.52 | 7.52 | 7.66 | 7.38 | 1,539 |
| September 15, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 375 |
| September 11, 2025 | 7.26 | 7.24 | 7.26 | 7.26 | 7.24 | 375 |
| September 10, 2025 | 7.3 | 7.2 | 7.2 | 7.3 | 7.2 | 2,223 |