87.10
-1.19863(-1.36%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 88.35 | 87.1 | 87.1 | 88.7 | 87.1 | 484 |
| February 19, 2026 | 89.25 | 88.3 | 88.3 | 89.25 | 87.9 | 1,294 |
| February 18, 2026 | 90.1 | 89.88 | 89.88 | 90.3 | 89.7 | 2,550 |
| February 17, 2026 | 89 | 88.72 | 88.72 | 89.1 | 88.25 | 784 |
| February 16, 2026 | 90.9 | 90.4 | 90.4 | 90.9 | 90.1 | 57,078 |
| February 13, 2026 | 90.3 | 88.99 | 88.99 | 90.35 | 88.4 | 1,455 |
| February 12, 2026 | 89.7 | 89.99 | 89.99 | 89.99 | 88.97 | 165 |
| February 11, 2026 | 87.7 | 88.73 | 88.73 | 89.35 | 87.7 | 2,704 |
| February 10, 2026 | 87.8 | 88.27 | 88.27 | 88.9 | 87.4 | 1,074 |
| February 09, 2026 | 88.4 | 88.63 | 88.63 | 88.9 | 87.8 | 938 |
| February 06, 2026 | 85.9 | 87.15 | 87.15 | 87.7 | 85.5 | 920 |
| February 05, 2026 | 86 | 86.37 | 86.37 | 86.37 | 85.9 | 1,920 |
| February 04, 2026 | 86.3 | 86.3 | 86.3 | 86.55 | 85.2 | 1,358 |
| February 03, 2026 | 83 | 82.93 | 82.93 | 84.8 | 82.93 | 2,207 |
| February 02, 2026 | 82.6 | 82.18 | 82.18 | 83.3 | 81.45 | 1,539 |
| January 30, 2026 | 82.35 | 82.25 | 82.25 | 82.6 | 81.7 | 1,965 |
| January 29, 2026 | 81.2 | 81.15 | 81.15 | 81.6 | 80.5 | 2,154 |
| January 28, 2026 | 82.35 | 81.6 | 81.6 | 82.35 | 81 | 4,440 |
| January 27, 2026 | 82.7 | 81.7 | 81.7 | 82.7 | 81.5 | 946 |
| January 26, 2026 | 83.05 | 82.7 | 82.7 | 83.2 | 82.3 | 2,776 |
| January 23, 2026 | 83.4 | 83.5 | 83.5 | 83.5 | 82.72 | 371 |
| January 22, 2026 | 83.2 | 83.6 | 83.6 | 84.2 | 83 | 1,926 |
| January 21, 2026 | 80.8 | 80.7 | 80.7 | 81.3 | 79.8 | 1,481 |
| January 20, 2026 | 79.7 | 80.07 | 80.07 | 80.8 | 79.7 | 3,859 |
| January 19, 2026 | 79.5 | 79.12 | 79.12 | 80.5 | 78.5 | 1,368 |
| January 16, 2026 | 83.05 | 81.62 | 81.62 | 83.8 | 80.8 | 2,907 |
| January 15, 2026 | 84.5 | 86.41 | 86.41 | 86.41 | 84.5 | 11,964 |
| January 14, 2026 | 84.4 | 84.26 | 84.26 | 84.45 | 84 | 7,097 |
| January 13, 2026 | 83.5 | 83.7 | 83.7 | 84.5 | 83.5 | 5,903 |
| January 12, 2026 | 83.75 | 84.84 | 84.84 | 85.1 | 83.4 | 901 |
| January 09, 2026 | 83.3 | 84.1 | 84.1 | 84.1 | 83.1 | 405 |
| January 08, 2026 | 84.3 | 83.56 | 83.56 | 85.9 | 83.5 | 12,743 |
| January 07, 2026 | 83.7 | 85.3 | 85.3 | 85.3 | 83.7 | 1,543 |
| January 06, 2026 | 84.9 | 83.47 | 83.47 | 85 | 83.47 | 779 |
| January 05, 2026 | 82.3 | 82.87 | 82.87 | 83.6 | 81.84 | 977 |
| December 30, 2025 | 81.2 | 81.8 | 81.8 | 82.1 | 81.2 | 1,468 |
| December 29, 2025 | 80.7 | 81.4 | 81.4 | 81.4 | 80.6 | 2,255 |
| December 23, 2025 | 80.8 | 80.9 | 80.9 | 81.1 | 80.2 | 2,278 |
| December 22, 2025 | 79.5 | 80.2 | 80.2 | 80.5 | 79.3 | 791 |
| December 19, 2025 | 79.3 | 79.5 | 79.5 | 79.9 | 78.6 | 20,707 |
| December 18, 2025 | 76.5 | 77.08 | 77.08 | 78.4 | 76.5 | 4,182 |
| December 17, 2025 | 79 | 76.9 | 79 | 79 | 76.9 | 39,783 |
| December 16, 2025 | 77.85 | 77.85 | 77.85 | 78.1 | 77.5 | 4,151 |
| December 15, 2025 | 77.2 | 78.21 | 78.21 | 78.21 | 77.2 | 239 |
| December 12, 2025 | 78.5 | 77.6 | 77.6 | 78.6 | 77.6 | 1,126 |
| December 11, 2025 | 78.3 | 77.8 | 77.8 | 78.3 | 77.8 | 2,187 |
| December 10, 2025 | 76.4 | 78.15 | 78.15 | 79.55 | 76.3 | 2,492 |
| December 09, 2025 | 76.2 | 75.48 | 75.48 | 76.2 | 74.16 | 4,948 |
| December 08, 2025 | 73.05 | 74.66 | 74.66 | 76.7 | 73.05 | 5,396 |
| December 05, 2025 | 71.7 | 71.51 | 71.51 | 71.7 | 71.24 | 547 |
| December 04, 2025 | 71.9 | 70.6 | 70.6 | 71.9 | 70.6 | 169 |
| December 03, 2025 | 70.5 | 71.5 | 71.5 | 71.5 | 70.5 | 1,493 |
| December 02, 2025 | 70 | 70.5 | 70.5 | 70.5 | 69 | 4,954 |
| December 01, 2025 | 69 | 69.17 | 69.17 | 70.2 | 69 | 2,217 |
| November 28, 2025 | 68.1 | 69.4 | 69.4 | 69.4 | 68.1 | 1,492 |
| November 27, 2025 | 69 | 69 | 69 | 69 | 68.6 | 2,058 |
| November 26, 2025 | 69.3 | 68 | 68 | 69.3 | 68 | 365 |
| November 25, 2025 | 69.3 | 68.5 | 68.5 | 69.5 | 68.5 | 1,082 |
| November 24, 2025 | 67.8 | 68.61 | 68.61 | 68.61 | 67.8 | 14,681 |
| November 21, 2025 | 67.4 | 67.5 | 67.5 | 68 | 67.31 | 1,180 |