7.89
-0.23(-2.83%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.94 | 7.89 | 7.89 | 8.02 | 7.89 | 1,080 |
| August 15, 2025 | 8.1 | 8.12 | 8.12 | 8.12 | 8.02 | 2,682 |
| August 14, 2025 | 8 | 8.08 | 8.08 | 8.08 | 8 | 305 |
| August 13, 2025 | 8.28 | 8.28 | 8.28 | 8.32 | 8.28 | 4,010 |
| August 12, 2025 | 8 | 8 | 8 | 8 | 8 | 1 |
| August 11, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.94 | 7,746 |
| August 07, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 11 |
| August 06, 2025 | 8 | 8 | 8 | 8 | 8 | 176 |
| August 05, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1 |
| August 04, 2025 | 7.76 | 7.74 | 7.74 | 7.76 | 7.74 | 1 |
| July 31, 2025 | 7.98 | 7.86 | 7.86 | 7.98 | 7.86 | 2,700 |
| July 30, 2025 | 7.96 | 7.92 | 7.92 | 7.96 | 7.92 | 2,034 |
| July 29, 2025 | 8 | 7.9 | 7.9 | 8 | 7.86 | 373 |
| July 28, 2025 | 7.62 | 7.98 | 7.98 | 7.98 | 7.62 | 4,347 |
| July 24, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 2,212 |
| July 23, 2025 | 7.5 | 7.5 | 7.5 | 7.5 | 7.5 | 78 |
| July 22, 2025 | 7.64 | 7.62 | 7.62 | 7.7 | 7.62 | 293 |
| July 21, 2025 | 7.58 | 7.68 | 7.68 | 7.68 | 7.58 | 111 |
| July 18, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 860 |
| July 17, 2025 | 7.4 | 7.58 | 7.58 | 7.58 | 7.32 | 1,230 |
| July 16, 2025 | 7.3 | 7.4 | 7.4 | 7.4 | 7.22 | 307 |
| July 15, 2025 | 7.24 | 7.4 | 7.4 | 7.4 | 7.2 | 124 |
| July 11, 2025 | 7.28 | 7.32 | 7.32 | 7.32 | 7.28 | 281 |
| July 09, 2025 | 7.42 | 7.16 | 7.16 | 7.42 | 7.16 | 3,502 |
| July 08, 2025 | 7.4 | 7.4 | 7.4 | 7.54 | 7.4 | 199 |
| July 07, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 155 |
| July 04, 2025 | 7.49 | 7.33 | 7.33 | 7.49 | 7.33 | 112 |
| July 02, 2025 | 7.56 | 7.6 | 7.6 | 7.6 | 7.56 | 92 |
| July 01, 2025 | 7.62 | 7.56 | 7.56 | 7.62 | 7.56 | 1,203 |
| June 30, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 655 |
| June 25, 2025 | 7.62 | 7.52 | 7.52 | 7.62 | 7.52 | 107 |
| June 24, 2025 | 7.12 | 7.44 | 7.44 | 7.44 | 7.12 | 308 |
| June 23, 2025 | 7.08 | 7.14 | 7.14 | 7.14 | 7.08 | 712 |
| June 20, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0 |
| June 19, 2025 | 7.28 | 7.24 | 7.24 | 7.28 | 7.24 | 62 |
| June 18, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 2,000 |
| June 17, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.2 | 5,961 |
| June 16, 2025 | 7.34 | 7.42 | 7.42 | 7.42 | 7.28 | 82 |
| June 13, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 408 |
| June 12, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 1,571 |
| June 11, 2025 | 7.76 | 7.65 | 7.65 | 7.76 | 7.6 | 2,734 |
| June 10, 2025 | 7.6 | 7.8 | 7.8 | 7.84 | 7.5 | 8 |
| June 06, 2025 | 7.43 | 7.46 | 7.46 | 7.52 | 7.33 | 295 |
| June 05, 2025 | 8.14 | 7.44 | 7.44 | 8.14 | 7.42 | 6,891 |
| June 04, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3,486 |
| June 03, 2025 | 8.84 | 8.2 | 8.2 | 8.84 | 8.18 | 82 |
| June 02, 2025 | 9.26 | 9.1 | 9.1 | 9.26 | 9.1 | 2 |
| May 30, 2025 | 9.36 | 9.26 | 9.26 | 9.4 | 9.24 | 1,554 |
| May 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 30 |
| May 27, 2025 | 9.7 | 9.78 | 9.78 | 9.78 | 9.6 | 644 |
| May 26, 2025 | 9.34 | 9.54 | 9.54 | 9.54 | 9.34 | 300 |
| May 23, 2025 | 9.46 | 9.26 | 9.26 | 9.46 | 9.26 | 106 |
| May 22, 2025 | 9.68 | 9.2 | 9.2 | 9.68 | 9.2 | 83 |
| May 21, 2025 | 9.54 | 9.68 | 9.68 | 9.68 | 9.54 | 204 |
| May 20, 2025 | 9.08 | 9.3 | 9.3 | 9.3 | 9.08 | 1 |
| May 19, 2025 | 8.66 | 9.24 | 9.24 | 9.24 | 8.58 | 240 |
| May 16, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.4 | 514 |
| May 15, 2025 | 8.78 | 8.44 | 8.44 | 8.8 | 8.44 | 133 |
| May 14, 2025 | 9.02 | 8.9 | 8.9 | 9.02 | 8.9 | 224 |
| May 13, 2025 | 9.4 | 9.38 | 9.38 | 9.62 | 9.38 | 231 |