13.90
-0.45(-3.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 1 |
| February 19, 2026 | 14.25 | 14.1 | 14.1 | 14.25 | 14.1 | 2 |
| February 18, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 140 |
| February 16, 2026 | 15.3 | 14.25 | 14.25 | 15.3 | 14.25 | 1,602 |
| February 13, 2026 | 15.45 | 15 | 15 | 15.45 | 14.8 | 1,061 |
| February 12, 2026 | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 2,130 |
| February 11, 2026 | 15.4 | 15.75 | 15.75 | 15.75 | 15.4 | 100 |
| February 10, 2026 | 15.1 | 15.5 | 15.5 | 15.5 | 15.1 | 600 |
| February 09, 2026 | 14.9 | 14.95 | 14.95 | 14.95 | 14.9 | 19 |
| February 06, 2026 | 14.75 | 14.8 | 14.8 | 14.8 | 14.75 | 2,500 |
| February 05, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 492 |
| February 04, 2026 | 14.7 | 14.45 | 14.45 | 14.7 | 14.33 | 1,754 |
| February 03, 2026 | 14.33 | 14.6 | 14.6 | 14.7 | 14.33 | 1,052 |
| February 02, 2026 | 14 | 14.1 | 14.1 | 14.1 | 14 | 3,583 |
| January 30, 2026 | 14 | 14.05 | 14.05 | 14.05 | 14 | 408 |
| January 29, 2026 | 14.3 | 14.25 | 14.25 | 14.3 | 14.25 | 700 |
| January 28, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 373 |
| January 27, 2026 | 14.4 | 14.4 | 14.4 | 14.5 | 14.4 | 108 |
| January 26, 2026 | 14.7 | 14.6 | 14.6 | 14.7 | 14.6 | 37 |
| January 23, 2026 | 15 | 15 | 15 | 15 | 15 | 25 |
| January 22, 2026 | 14.65 | 14.4 | 14.4 | 14.65 | 14.4 | 1,012 |
| January 21, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 122 |
| January 20, 2026 | 14.3 | 14.35 | 14.35 | 14.45 | 14.3 | 253 |
| January 19, 2026 | 14.4 | 14.35 | 14.35 | 14.4 | 14.35 | 106 |
| January 16, 2026 | 14.8 | 14.6 | 14.6 | 14.8 | 14.6 | 307 |
| January 14, 2026 | 14.6 | 14.6 | 14.6 | 14.9 | 14.6 | 1,213 |
| January 13, 2026 | 14.4 | 14.55 | 14.55 | 14.6 | 14.4 | 14,725 |
| January 12, 2026 | 14.88 | 14.5 | 14.5 | 14.88 | 14 | 1,428 |
| January 09, 2026 | 14.35 | 14.5 | 14.5 | 14.55 | 14.35 | 1,901 |
| January 08, 2026 | 14.15 | 14.2 | 14.2 | 14.2 | 14 | 48 |
| January 07, 2026 | 13.95 | 14 | 14 | 14 | 13.88 | 1,963 |
| January 06, 2026 | 13.3 | 13.2 | 13.2 | 13.3 | 13.2 | 380 |
| January 05, 2026 | 13.2 | 12.9 | 12.9 | 13.25 | 12.9 | 669 |
| December 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 68 |
| December 29, 2025 | 12.7 | 12.85 | 12.85 | 12.88 | 12.6 | 819 |
| December 22, 2025 | 12.5 | 12.8 | 12.8 | 12.8 | 12.5 | 340 |
| December 18, 2025 | 12.65 | 12.8 | 12.8 | 12.8 | 12.65 | 9,102 |
| December 17, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 200 |
| December 16, 2025 | 12.6 | 12.7 | 12.6 | 12.7 | 12.6 | 60 |
| December 15, 2025 | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 10 |
| December 12, 2025 | 13.15 | 12.75 | 12.75 | 13.15 | 12.75 | 846 |
| December 11, 2025 | 13 | 13 | 13 | 13 | 13 | 0 |
| December 10, 2025 | 12.5 | 12.73 | 12.73 | 12.73 | 12.5 | 147 |
| December 09, 2025 | 12.58 | 12.5 | 12.5 | 12.9 | 12.5 | 27,765 |
| December 08, 2025 | 12.25 | 12.1 | 12.1 | 12.25 | 12.1 | 1,119 |
| December 05, 2025 | 12.1 | 12.05 | 12.05 | 12.1 | 11.95 | 1,160 |
| December 04, 2025 | 11.9 | 12.05 | 12.05 | 12.2 | 11.85 | 1,483 |
| December 03, 2025 | 12.1 | 11.9 | 11.9 | 12.25 | 11.9 | 1,565 |
| December 02, 2025 | 12.2 | 11.99 | 11.99 | 12.2 | 11.9 | 1,640 |
| December 01, 2025 | 12 | 11.95 | 11.95 | 12.1 | 11.8 | 712 |
| November 28, 2025 | 12.85 | 12.2 | 12.2 | 12.85 | 12.15 | 2,219 |
| November 27, 2025 | 12.5 | 12.25 | 12.25 | 12.5 | 12.25 | 10,425 |
| November 26, 2025 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 36 |
| November 25, 2025 | 12.95 | 12.55 | 12.55 | 12.95 | 12.4 | 184 |
| November 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1,114 |
| November 21, 2025 | 14.1 | 12.95 | 12.95 | 14.1 | 12.85 | 1,114 |
| November 20, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3 |
| November 19, 2025 | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 24 |
| November 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 48 |
| November 17, 2025 | 14 | 13.85 | 13.85 | 14.05 | 13.85 | 228 |