3.61
-0.05388(-1.47%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 3.46 | 3.47 | 3.47 | 3.48 | 3.44 | 25,295 |
| November 19, 2025 | 3.45 | 3.44 | 3.44 | 3.45 | 3.44 | 8,292 |
| November 18, 2025 | 3.47 | 3.44 | 3.44 | 3.47 | 3.44 | 7,080 |
| November 17, 2025 | 3.52 | 3.58 | 3.58 | 3.58 | 3.52 | 2,854 |
| November 14, 2025 | 3.59 | 3.58 | 3.58 | 3.59 | 3.58 | 22,937 |
| November 13, 2025 | 3.67 | 3.68 | 3.68 | 3.68 | 3.67 | 9,000 |
| November 12, 2025 | 3.66 | 3.65 | 3.65 | 3.66 | 3.65 | 30,000 |
| November 11, 2025 | 3.65 | 3.66 | 3.66 | 3.66 | 3.65 | 4,426 |
| November 10, 2025 | 3.67 | 3.7 | 3.7 | 3.7 | 3.67 | 1,411 |
| November 07, 2025 | 3.56 | 3.66 | 3.66 | 3.72 | 3.56 | 17,372 |
| November 06, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 3,154 |
| November 05, 2025 | 3.59 | 3.57 | 3.57 | 3.6 | 3.57 | 22,367 |
| November 04, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.58 | 2,015 |
| November 03, 2025 | 3.82 | 3.83 | 3.83 | 3.83 | 3.66 | 8,058 |
| October 31, 2025 | 3.59 | 3.58 | 3.58 | 3.59 | 3.58 | 2,077 |
| October 30, 2025 | 3.65 | 3.63 | 3.63 | 3.66 | 3.62 | 7,819 |
| October 29, 2025 | 3.68 | 3.67 | 3.67 | 3.68 | 3.67 | 5,509 |
| October 28, 2025 | 3.62 | 3.66 | 3.66 | 3.66 | 3.62 | 5,741 |
| October 27, 2025 | 3.66 | 3.66 | 3.66 | 3.67 | 3.61 | 27,142 |
| October 24, 2025 | 3.71 | 3.65 | 3.65 | 3.71 | 3.64 | 6,493 |
| October 23, 2025 | 3.48 | 3.66 | 3.66 | 3.68 | 3.48 | 25,014 |
| October 22, 2025 | 3.54 | 3.48 | 3.48 | 3.58 | 3.48 | 1,589 |
| October 21, 2025 | 3.59 | 3.61 | 3.61 | 3.64 | 3.59 | 1,221 |
| October 20, 2025 | 3.71 | 3.67 | 3.67 | 3.73 | 3.67 | 4,194 |
| October 17, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 18,097 |
| October 16, 2025 | 3.72 | 3.81 | 3.81 | 3.81 | 3.72 | 2,860 |
| October 15, 2025 | 3.69 | 3.7 | 3.7 | 3.71 | 3.69 | 7,412 |
| October 14, 2025 | 3.64 | 3.68 | 3.68 | 3.68 | 3.62 | 4,520 |
