5.80
+0.1(+1.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.75 | 5.8 | 5.8 | 5.8 | 5.75 | 571 |
| February 19, 2026 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 448 |
| February 18, 2026 | 5.84 | 5.81 | 5.81 | 5.84 | 5.81 | 3,942 |
| February 17, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1,200 |
| February 16, 2026 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 393 |
| February 13, 2026 | 5.83 | 5.79 | 5.79 | 5.83 | 5.76 | 6,004 |
| February 12, 2026 | 5.86 | 5.84 | 5.84 | 5.86 | 5.8 | 9,827 |
| February 11, 2026 | 5.88 | 5.85 | 5.85 | 5.91 | 5.84 | 5,394 |
| February 10, 2026 | 5.89 | 5.9 | 5.9 | 5.9 | 5.85 | 2,373 |
| February 09, 2026 | 5.94 | 5.77 | 5.77 | 5.94 | 5.77 | 6,935 |
| February 06, 2026 | 5.94 | 5.93 | 5.93 | 5.94 | 5.93 | 554 |
| February 05, 2026 | 5.97 | 5.94 | 5.94 | 5.97 | 5.86 | 6,822 |
| February 04, 2026 | 5.91 | 6.01 | 6.01 | 6.01 | 5.91 | 2,982 |
| February 03, 2026 | 5.93 | 5.9 | 5.9 | 6 | 5.9 | 8,474 |
| February 02, 2026 | 5.98 | 5.99 | 5.99 | 6.03 | 5.96 | 6,941 |
| January 30, 2026 | 5.82 | 5.82 | 5.82 | 5.86 | 5.82 | 1,552 |
| January 29, 2026 | 6.06 | 5.94 | 5.94 | 6.06 | 5.91 | 7,628 |
| January 28, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 503 |
| January 27, 2026 | 6.06 | 6.09 | 6.09 | 6.09 | 6.06 | 9,726 |
| January 26, 2026 | 6.1 | 6.03 | 6.03 | 6.1 | 6.03 | 1,761 |
| January 23, 2026 | 6.24 | 6.2 | 6.2 | 6.24 | 6.18 | 4,622 |
| January 22, 2026 | 6.26 | 6.25 | 6.25 | 6.3 | 6.25 | 6,340 |
| January 21, 2026 | 6.31 | 6.3 | 6.3 | 6.31 | 6.29 | 2,251 |
| January 20, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 287 |
| January 19, 2026 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 836 |
| January 16, 2026 | 6.4 | 6.39 | 6.39 | 6.41 | 6.39 | 9,072 |
| January 15, 2026 | 6.51 | 6.49 | 6.49 | 6.51 | 6.49 | 7,375 |
| January 14, 2026 | 6.4 | 6.5 | 6.5 | 6.5 | 6.4 | 2,697 |
| January 13, 2026 | 6.36 | 6.37 | 6.37 | 6.4 | 6.36 | 2,835 |
| January 12, 2026 | 6.4 | 6.33 | 6.33 | 6.4 | 6.33 | 7,547 |
| January 09, 2026 | 6.37 | 6.4 | 6.4 | 6.4 | 6.37 | 1,092 |
| January 08, 2026 | 6.36 | 6.41 | 6.41 | 6.41 | 6.36 | 440 |
| January 07, 2026 | 6.34 | 6.36 | 6.36 | 6.36 | 6.34 | 1,249 |
| January 06, 2026 | 6.3 | 6.31 | 6.31 | 6.31 | 6.3 | 4,742 |
| January 05, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1,564 |
| December 30, 2025 | 6.3 | 6.29 | 6.29 | 6.3 | 6.27 | 1,102 |
| December 29, 2025 | 6.25 | 6.3 | 6.3 | 6.32 | 6.25 | 23,231 |
| December 23, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 8,042 |
| December 19, 2025 | 6.1 | 6.15 | 6.15 | 6.15 | 5.99 | 7,539 |
| December 17, 2025 | 6.03 | 6 | 6 | 6.03 | 6 | 14 |
| December 16, 2025 | 5.87 | 5.94 | 5.94 | 6 | 5.87 | 4,879 |
| December 15, 2025 | 5.75 | 5.79 | 5.79 | 5.79 | 5.75 | 9,976 |
| December 10, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.77 | 727 |
| December 09, 2025 | 5.78 | 5.8 | 5.8 | 5.82 | 5.78 | 137 |
| December 05, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2,173 |
| December 04, 2025 | 5.67 | 5.68 | 5.68 | 5.7 | 5.67 | 1,818 |
| December 03, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 10,000 |
| December 02, 2025 | 5.89 | 5.82 | 5.82 | 5.89 | 5.82 | 140 |
| November 28, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 6,243 |
| November 27, 2025 | 5.8 | 5.8 | 5.8 | 5.8 | 5.8 | 114 |
| November 26, 2025 | 5.9 | 5.94 | 5.94 | 5.94 | 5.9 | 2,333 |
| November 25, 2025 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 1,382 |
| November 24, 2025 | 5.71 | 5.85 | 5.85 | 5.85 | 5.71 | 1,675 |
| November 21, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 966 |
| November 20, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 223 |
| November 19, 2025 | 5.95 | 5.91 | 5.91 | 5.95 | 5.91 | 4,157 |
| November 18, 2025 | 5.98 | 5.96 | 5.96 | 5.98 | 5.94 | 6,696 |
| November 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.91 | 3,131 |
| November 14, 2025 | 5.99 | 5.97 | 5.97 | 5.99 | 5.97 | 286 |
| November 13, 2025 | 6.02 | 6.06 | 6.06 | 6.06 | 6 | 9,122 |