4.35
-0.07833(-1.77%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4.35 | 4.43 | 4.43 | 4.43 | 4.35 | 4,452 |
| September 04, 2025 | 4.29 | 4.34 | 4.34 | 4.36 | 4.29 | 694 |
| September 03, 2025 | 4.33 | 4.33 | 4.33 | 4.35 | 4.3 | 5,795 |
| September 02, 2025 | 4.39 | 4.44 | 4.44 | 4.44 | 4.29 | 17,268 |
| September 01, 2025 | 4.57 | 4.58 | 4.58 | 4.59 | 4.54 | 12,299 |
| August 29, 2025 | 4.55 | 4.56 | 4.56 | 4.6 | 4.54 | 7,147 |
| August 28, 2025 | 4.55 | 4.36 | 4.36 | 4.57 | 4.36 | 12,932 |
| August 27, 2025 | 4.34 | 4.32 | 4.32 | 4.39 | 4.32 | 12,080 |
| August 26, 2025 | 4.22 | 4.23 | 4.23 | 4.31 | 4.22 | 1,806 |
| August 22, 2025 | 4.31 | 4.28 | 4.28 | 4.31 | 4.28 | 690 |
| August 21, 2025 | 4.25 | 4.26 | 4.26 | 4.26 | 4.25 | 258 |
| August 20, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4 |
| August 19, 2025 | 4.32 | 4.25 | 4.25 | 4.32 | 4.23 | 5,075 |
| August 18, 2025 | 4.23 | 4.22 | 4.22 | 4.25 | 4.22 | 3,617 |
| August 15, 2025 | 4.25 | 4.25 | 4.25 | 4.28 | 4.25 | 126 |
| August 14, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 5 |
| August 13, 2025 | 4.36 | 4.36 | 4.36 | 4.47 | 4.36 | 2,404 |
| August 12, 2025 | 4.41 | 4.46 | 4.46 | 4.46 | 4.41 | 2,974 |
| August 11, 2025 | 4.55 | 4.44 | 4.44 | 4.55 | 4.44 | 2,400 |
| August 08, 2025 | 4.22 | 4.25 | 4.25 | 4.3 | 4.22 | 5,474 |
| August 07, 2025 | 4.25 | 4.16 | 4.16 | 4.25 | 4.16 | 1,931 |
| August 06, 2025 | 4.12 | 3.99 | 3.99 | 4.12 | 3.99 | 5 |
| August 05, 2025 | 3.85 | 4 | 4 | 4 | 3.83 | 53 |
| August 04, 2025 | 4.01 | 3.93 | 3.93 | 4.01 | 3.93 | 141 |
| July 31, 2025 | 4.24 | 4.18 | 4.18 | 4.25 | 4.13 | 1,936 |
| July 30, 2025 | 3.84 | 3.85 | 3.85 | 4.14 | 3.84 | 3,536 |
| July 29, 2025 | 3.79 | 3.81 | 3.81 | 3.88 | 3.79 | 273 |
| July 28, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.83 | 1,647 |
| July 25, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.83 | 388 |
| July 24, 2025 | 3.87 | 3.85 | 3.85 | 3.87 | 3.85 | 10,022 |
| July 23, 2025 | 3.77 | 3.73 | 3.73 | 3.8 | 3.73 | 8,942 |
| July 22, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.67 | 6,572 |
| July 21, 2025 | 3.91 | 3.94 | 3.94 | 3.94 | 3.85 | 799 |
| July 18, 2025 | 3.92 | 3.89 | 3.89 | 3.95 | 3.89 | 3,104 |
| July 17, 2025 | 3.91 | 3.9 | 3.9 | 3.91 | 3.9 | 603 |
| July 16, 2025 | 3.94 | 3.93 | 3.93 | 3.97 | 3.93 | 16,040 |
| July 15, 2025 | 3.84 | 3.83 | 3.83 | 3.92 | 3.83 | 8,679 |
| July 14, 2025 | 3.81 | 3.75 | 3.75 | 3.81 | 3.75 | 1,800 |
| July 11, 2025 | 3.86 | 3.83 | 3.83 | 3.86 | 3.83 | 142 |
| July 10, 2025 | 3.86 | 3.93 | 3.93 | 3.93 | 3.86 | 304 |
| July 09, 2025 | 3.86 | 3.88 | 3.88 | 3.95 | 3.86 | 145 |
| July 08, 2025 | 3.83 | 3.81 | 3.81 | 3.86 | 3.81 | 2,882 |
| July 07, 2025 | 3.78 | 3.8 | 3.8 | 3.85 | 3.77 | 3,606 |
| July 04, 2025 | 3.76 | 3.81 | 3.81 | 3.84 | 3.76 | 3,197 |
| July 03, 2025 | 3.89 | 3.75 | 3.75 | 3.89 | 3.75 | 2,528 |
| July 02, 2025 | 3.58 | 3.57 | 3.57 | 3.58 | 3.57 | 600 |
| July 01, 2025 | 3.6 | 3.58 | 3.58 | 3.6 | 3.58 | 322 |
| June 30, 2025 | 3.62 | 3.64 | 3.64 | 3.64 | 3.6 | 1,747 |
| June 27, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 3 |
| June 26, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3 |
| June 25, 2025 | 3.62 | 3.69 | 3.69 | 3.69 | 3.62 | 625 |
| June 24, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3 |
| June 23, 2025 | 3.68 | 3.67 | 3.67 | 3.68 | 3.67 | 14 |
| June 20, 2025 | 3.72 | 3.68 | 3.68 | 3.74 | 3.68 | 610 |
| June 19, 2025 | 3.67 | 3.68 | 3.68 | 3.68 | 3.67 | 798 |
| June 18, 2025 | 3.7 | 3.67 | 3.67 | 3.7 | 3.67 | 6 |
| June 17, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4 |
| June 16, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4 |
| June 13, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4 |
| June 12, 2025 | 3.65 | 3.67 | 3.67 | 3.67 | 3.65 | 300 |