30.60
+0.79977(+2.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 19, 2026 | 30.7 | 30.6 | 30.6 | 30.7 | 30.6 | 605 |
| February 18, 2026 | 30.4 | 30.15 | 30.15 | 30.4 | 30.15 | 830 |
| February 17, 2026 | 29.6 | 29.8 | 29.8 | 29.9 | 29.6 | 1,300 |
| February 16, 2026 | 29.6 | 29.59 | 29.59 | 29.6 | 29.59 | 97 |
| February 13, 2026 | 29.65 | 29.8 | 29.8 | 29.8 | 29.5 | 1,178 |
| February 12, 2026 | 29.4 | 29.3 | 29.3 | 29.4 | 29.3 | 1,273 |
| February 11, 2026 | 29.4 | 29.3 | 29.3 | 29.4 | 29.3 | 1,573 |
| February 10, 2026 | 29.1 | 29.3 | 29.3 | 29.5 | 29.1 | 1,668 |
| February 09, 2026 | 28.8 | 28.84 | 28.84 | 28.9 | 28.8 | 1,005 |
| February 06, 2026 | 28.9 | 28.8 | 28.8 | 28.9 | 28.73 | 746 |
| February 05, 2026 | 28.6 | 28.6 | 28.6 | 28.6 | 28.6 | 970 |
| February 04, 2026 | 28.7 | 28.59 | 28.59 | 28.9 | 28.59 | 2,197 |
| February 03, 2026 | 28.6 | 28.61 | 28.61 | 28.7 | 28.6 | 51,456 |
| February 02, 2026 | 28.6 | 28.36 | 28.36 | 28.6 | 28.36 | 994 |
| January 30, 2026 | 27.6 | 27.88 | 27.88 | 27.9 | 27.6 | 3,098 |
| January 29, 2026 | 27.3 | 27.9 | 27.9 | 28.1 | 27.3 | 1,485 |
| January 28, 2026 | 27.3 | 27.26 | 27.26 | 27.3 | 27.26 | 2,216 |
| January 27, 2026 | 27 | 27 | 27 | 27 | 27 | 176 |
| January 26, 2026 | 27.1 | 26.9 | 26.9 | 27.1 | 26.9 | 860 |
| January 23, 2026 | 27.2 | 27.1 | 27.1 | 27.2 | 27.1 | 668 |
| January 22, 2026 | 27 | 26.64 | 26.64 | 27 | 26.64 | 583 |
| January 21, 2026 | 26.8 | 26.8 | 26.8 | 27 | 26.68 | 1,001 |
| January 20, 2026 | 26.3 | 26.6 | 26.6 | 26.6 | 26.3 | 191 |
| January 19, 2026 | 26.2 | 26.3 | 26.3 | 26.3 | 26.2 | 1,160 |
| January 16, 2026 | 26.3 | 26.2 | 26.2 | 26.3 | 26.02 | 3,918 |
| January 15, 2026 | 26 | 25.9 | 25.9 | 26.2 | 25.9 | 1,105 |
| January 14, 2026 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 335 |
| January 13, 2026 | 25.4 | 25.32 | 25.32 | 25.5 | 25.3 | 643 |
| January 12, 2026 | 25.4 | 25.7 | 25.7 | 25.8 | 25.4 | 1,537 |
| January 09, 2026 | 25.7 | 25.32 | 25.32 | 25.7 | 25.32 | 4,298 |
| January 08, 2026 | 25.5 | 25.5 | 25.5 | 25.6 | 25.5 | 938 |
| January 07, 2026 | 25.05 | 25.09 | 25.09 | 25.1 | 25 | 1,156 |
| January 06, 2026 | 24.5 | 24.42 | 24.42 | 24.5 | 24.42 | 900 |
| January 05, 2026 | 24.7 | 24.63 | 24.63 | 24.7 | 24.63 | 113 |
| December 30, 2025 | 24.2 | 24.6 | 24.6 | 24.6 | 24.2 | 245 |
| December 29, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 75 |
| December 23, 2025 | 24 | 24 | 24 | 24 | 24 | 14 |
| December 19, 2025 | 24.2 | 24.2 | 24.2 | 24.2 | 24.2 | 265 |
| December 18, 2025 | 24.15 | 24.2 | 24.2 | 24.2 | 24.15 | 457 |
| December 17, 2025 | 24.6 | 24.3 | 24.3 | 24.6 | 24.25 | 1,950 |
| December 16, 2025 | 24.7 | 24.7 | 24.7 | 24.7 | 24.7 | 484 |
| December 15, 2025 | 24.5 | 24.4 | 24.4 | 24.6 | 24.4 | 1,662 |
| December 12, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 581 |
| December 11, 2025 | 24.3 | 24.5 | 24.5 | 24.5 | 24.3 | 377 |
| December 10, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 546 |
| December 09, 2025 | 24.4 | 24.5 | 24.5 | 24.5 | 24.4 | 164 |
| December 08, 2025 | 24.5 | 24.4 | 24.4 | 24.5 | 24.4 | 877 |
| December 05, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 183 |
| December 04, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 60 |
| December 03, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 23 |
| November 28, 2025 | 24.5 | 24.41 | 24.41 | 24.5 | 24.41 | 2,311 |
| November 21, 2025 | 24.5 | 24.5 | 24.5 | 24.5 | 24.5 | 284 |
| November 20, 2025 | 24.45 | 24.5 | 24.5 | 24.5 | 24.45 | 606 |
| November 17, 2025 | 24.4 | 24.4 | 24.4 | 24.4 | 24.4 | 12 |
| November 07, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 111 |
| November 05, 2025 | 24.8 | 24.9 | 24.9 | 25 | 24.8 | 454 |
| November 04, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 312 |
| October 31, 2025 | 24.68 | 24.77 | 24.77 | 24.9 | 24.68 | 1,143 |
| October 30, 2025 | 24.8 | 24.8 | 24.8 | 24.8 | 24.8 | 827 |
| October 29, 2025 | 24.9 | 24.71 | 24.71 | 24.9 | 24.71 | 869 |