5.07
-0.06122(-1.19%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.12 | 5.07 | 5.07 | 5.13 | 5.07 | 29,763 |
| February 19, 2026 | 5.1 | 5.13 | 5.13 | 5.13 | 5.1 | 5,062 |
| February 18, 2026 | 5.2 | 5.07 | 5.07 | 5.2 | 5.02 | 13,447 |
| February 17, 2026 | 5 | 5.05 | 5.05 | 5.14 | 5 | 6,871 |
| February 16, 2026 | 5.18 | 5.08 | 5.08 | 5.18 | 5.08 | 25,779 |
| February 13, 2026 | 4.95 | 5.09 | 5.09 | 5.09 | 4.95 | 18,481 |
| February 12, 2026 | 5.08 | 5.04 | 5.04 | 5.08 | 4.99 | 12,434 |
| February 11, 2026 | 5.13 | 5.18 | 5.18 | 5.18 | 5.13 | 7,071 |
| February 10, 2026 | 5.39 | 5.28 | 5.28 | 5.39 | 5.2 | 39,171 |
| February 09, 2026 | 5.29 | 5.26 | 5.26 | 5.29 | 5.25 | 30,313 |
| February 06, 2026 | 5.22 | 5.22 | 5.22 | 5.23 | 5.18 | 16,608 |
| February 05, 2026 | 5.19 | 5.35 | 5.35 | 5.43 | 5.19 | 16,018 |
| February 04, 2026 | 5.29 | 5.34 | 5.34 | 5.36 | 5.19 | 76,386 |
| February 03, 2026 | 5.25 | 5.27 | 5.27 | 5.27 | 5.25 | 5,768 |
| February 02, 2026 | 5.08 | 5.27 | 5.27 | 5.29 | 5.08 | 9,561 |
| January 30, 2026 | 5.48 | 5.42 | 5.42 | 5.48 | 5.39 | 5,679 |
| January 29, 2026 | 5.32 | 5.39 | 5.39 | 5.48 | 5.32 | 27,885 |
| January 28, 2026 | 5.39 | 5.39 | 5.39 | 5.41 | 5.39 | 8,315 |
| January 27, 2026 | 5.45 | 5.4 | 5.4 | 5.45 | 5.36 | 18,190 |
| January 26, 2026 | 5.21 | 5.33 | 5.33 | 5.35 | 5.2 | 9,567 |
| January 23, 2026 | 5.08 | 5.21 | 5.21 | 5.24 | 5 | 65,393 |
| January 22, 2026 | 4.89 | 5.13 | 5.13 | 5.13 | 4.89 | 2,790 |
| January 21, 2026 | 4.8 | 4.79 | 4.79 | 4.81 | 4.76 | 5,719 |
| January 20, 2026 | 4.58 | 4.57 | 4.57 | 4.62 | 4.51 | 32,192 |
| January 19, 2026 | 4.13 | 4.11 | 4.11 | 4.63 | 4.11 | 55,932 |
| January 16, 2026 | 4.18 | 4.13 | 4.13 | 4.18 | 4.13 | 1,446 |
| January 15, 2026 | 4 | 4.19 | 4.19 | 4.26 | 4 | 8,254 |
| January 14, 2026 | 3.61 | 3.58 | 3.58 | 3.61 | 3.58 | 37,873 |
| January 13, 2026 | 3.63 | 3.66 | 3.66 | 3.69 | 3.63 | 12,780 |
| January 12, 2026 | 3.71 | 3.67 | 3.67 | 3.71 | 3.65 | 26,292 |
| January 09, 2026 | 3.68 | 3.68 | 3.68 | 3.71 | 3.66 | 25,216 |
| January 08, 2026 | 3.66 | 3.65 | 3.65 | 3.72 | 3.64 | 16,009 |
| January 07, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.6 | 10,499 |
| January 06, 2026 | 3.75 | 3.73 | 3.73 | 3.75 | 3.73 | 8,190 |
| January 05, 2026 | 3.85 | 3.78 | 3.78 | 3.85 | 3.78 | 2,700 |
| December 30, 2025 | 3.73 | 3.82 | 3.82 | 3.82 | 3.73 | 9,475 |
| December 29, 2025 | 3.67 | 3.66 | 3.66 | 3.67 | 3.66 | 824 |
| December 23, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.64 | 11,038 |
| December 22, 2025 | 3.58 | 3.64 | 3.64 | 3.66 | 3.58 | 52,167 |
| December 19, 2025 | 3.68 | 3.64 | 3.64 | 3.68 | 3.62 | 34,983 |
| December 18, 2025 | 3.66 | 3.68 | 3.68 | 3.69 | 3.65 | 37,609 |
| December 17, 2025 | 3.63 | 3.64 | 3.64 | 3.64 | 3.63 | 3,278 |
| December 16, 2025 | 3.61 | 3.61 | 3.61 | 3.69 | 3.61 | 92,024 |
| December 15, 2025 | 3.51 | 3.58 | 3.58 | 3.59 | 3.51 | 3,031 |
| December 12, 2025 | 3.56 | 3.58 | 3.58 | 3.58 | 3.56 | 1,315 |
| December 11, 2025 | 3.56 | 3.58 | 3.58 | 3.62 | 3.56 | 31,112 |
| December 10, 2025 | 3.56 | 3.54 | 3.54 | 3.6 | 3.43 | 26,253 |
| December 09, 2025 | 3.44 | 3.47 | 3.47 | 3.51 | 3.44 | 64,571 |
| December 08, 2025 | 3.44 | 3.42 | 3.42 | 3.44 | 3.4 | 6,871 |
| December 05, 2025 | 3.52 | 3.5 | 3.5 | 3.52 | 3.5 | 35,714 |
| December 04, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.45 | 34,334 |
| December 03, 2025 | 3.4 | 3.45 | 3.45 | 3.45 | 3.4 | 11,463 |
| December 02, 2025 | 3.43 | 3.45 | 3.45 | 3.45 | 3.42 | 5,903 |
| December 01, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.49 | 1,851 |
| November 28, 2025 | 3.44 | 3.51 | 3.51 | 3.51 | 3.44 | 1,311 |
| November 27, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.44 | 6,064 |
| November 26, 2025 | 3.44 | 3.48 | 3.48 | 3.48 | 3.42 | 31,037 |
| November 25, 2025 | 3.5 | 3.44 | 3.44 | 3.5 | 3.44 | 7,588 |
| November 24, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.43 | 37,579 |
| November 21, 2025 | 3.39 | 3.42 | 3.42 | 3.42 | 3.34 | 4,642 |