5.37
-0.035(-0.65%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.39 | 5.37 | 5.37 | 5.5 | 5.37 | 21,037 |
| February 19, 2026 | 5.49 | 5.41 | 5.41 | 5.52 | 5.41 | 9,771 |
| February 18, 2026 | 5.69 | 5.53 | 5.53 | 5.69 | 5.49 | 5,932 |
| February 17, 2026 | 5.67 | 5.58 | 5.58 | 5.69 | 5.57 | 2,611 |
| February 16, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.58 | 10,318 |
| February 13, 2026 | 5.68 | 5.6 | 5.6 | 5.68 | 5.54 | 4,126 |
| February 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.69 | 30,281 |
| February 11, 2026 | 5.84 | 5.74 | 5.74 | 5.84 | 5.7 | 44,570 |
| February 10, 2026 | 5.67 | 5.91 | 5.91 | 5.93 | 5.67 | 8,101 |
| February 09, 2026 | 5.66 | 5.62 | 5.62 | 5.66 | 5.56 | 5,348 |
| February 06, 2026 | 5.79 | 5.73 | 5.73 | 5.8 | 5.65 | 6,569 |
| February 05, 2026 | 5.77 | 5.86 | 5.86 | 6.06 | 5.77 | 13,343 |
| February 04, 2026 | 5.77 | 5.81 | 5.81 | 5.81 | 5.77 | 5,408 |
| February 03, 2026 | 5.74 | 5.68 | 5.68 | 5.79 | 5.68 | 6,543 |
| February 02, 2026 | 5.6 | 5.72 | 5.58 | 5.72 | 5.58 | 1,082 |
| January 30, 2026 | 5.88 | 5.59 | 5.59 | 5.88 | 5.59 | 1,924 |
| January 29, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 74 |
| January 28, 2026 | 5.59 | 5.97 | 5.97 | 5.97 | 5.59 | 7,879 |
| January 27, 2026 | 5.5 | 5.41 | 5.41 | 5.53 | 5.3 | 10,171 |
| January 26, 2026 | 5.8 | 5.43 | 5.43 | 5.8 | 5.38 | 19,532 |
| January 23, 2026 | 6.16 | 5.74 | 5.74 | 6.16 | 5.74 | 45,682 |
| January 22, 2026 | 5.71 | 6.29 | 6.29 | 6.45 | 5.71 | 75,726 |
| January 21, 2026 | 6.05 | 5.77 | 5.77 | 6.05 | 5.48 | 31,720 |
| January 20, 2026 | 6.24 | 5.9 | 5.9 | 6.28 | 5.82 | 52,182 |
| January 19, 2026 | 6.76 | 6.48 | 6.48 | 6.77 | 6.41 | 70,506 |
| January 16, 2026 | 5.98 | 5.95 | 5.95 | 6.57 | 5.89 | 96,824 |
| January 15, 2026 | 6.08 | 6.02 | 6.02 | 6.13 | 5.91 | 22,456 |
| January 14, 2026 | 6.07 | 6.02 | 6.02 | 6.07 | 5.9 | 49,670 |
| January 13, 2026 | 6.09 | 6.08 | 6.08 | 6.09 | 6.01 | 18,761 |
| January 12, 2026 | 6.11 | 5.99 | 5.99 | 6.11 | 5.92 | 13,877 |
| January 09, 2026 | 6.23 | 6.22 | 6.22 | 6.24 | 6.15 | 17,548 |
| January 08, 2026 | 6.47 | 6.37 | 6.37 | 6.47 | 6.17 | 28,789 |
| January 07, 2026 | 6.54 | 6.48 | 6.48 | 6.69 | 6.4 | 41,689 |
| January 06, 2026 | 6.21 | 6.49 | 6.49 | 6.69 | 6.21 | 31,577 |
| January 05, 2026 | 6.02 | 5.96 | 5.96 | 6.02 | 5.79 | 29,873 |
| December 30, 2025 | 5.9 | 5.86 | 5.86 | 5.96 | 5.84 | 28,981 |
| December 29, 2025 | 5.55 | 5.71 | 5.71 | 5.84 | 5.55 | 14,497 |
| December 23, 2025 | 5.65 | 5.68 | 5.68 | 5.79 | 5.63 | 70,033 |
| December 22, 2025 | 5.43 | 5.46 | 5.46 | 5.57 | 5.43 | 17,384 |
| December 19, 2025 | 5.49 | 5.49 | 5.49 | 5.51 | 5.38 | 21,681 |
| December 18, 2025 | 5.61 | 5.59 | 5.59 | 5.68 | 5.49 | 13,393 |
| December 17, 2025 | 5.43 | 5.48 | 5.48 | 5.54 | 5.43 | 16,776 |
| December 16, 2025 | 5.6 | 5.65 | 5.65 | 5.69 | 5.57 | 13,681 |
| December 15, 2025 | 5.8 | 5.8 | 5.8 | 6 | 5.6 | 17,158 |
| December 12, 2025 | 5.84 | 6 | 6 | 6.06 | 5.84 | 57,357 |
| December 11, 2025 | 5.69 | 5.67 | 5.67 | 5.9 | 5.53 | 37,973 |
| December 10, 2025 | 5.56 | 5.55 | 5.55 | 5.62 | 5.36 | 26,365 |
| December 09, 2025 | 5.4 | 5.39 | 5.39 | 5.57 | 5.39 | 26,566 |
| December 08, 2025 | 5.08 | 5.22 | 5.22 | 5.4 | 5.07 | 43,614 |
| December 05, 2025 | 5.5 | 5.37 | 5.37 | 5.5 | 5.31 | 25,401 |
| December 04, 2025 | 5.4 | 5.42 | 5.42 | 5.47 | 5.3 | 32,946 |
| December 03, 2025 | 5.49 | 5.41 | 5.41 | 5.49 | 5.39 | 5,463 |
| December 02, 2025 | 5.5 | 5.55 | 5.55 | 5.65 | 5.49 | 22,609 |
| December 01, 2025 | 5.52 | 5.55 | 5.55 | 5.57 | 5.47 | 9,508 |
| November 28, 2025 | 5.4 | 5.48 | 5.48 | 5.48 | 5.38 | 2,466 |
| November 27, 2025 | 5.31 | 5.24 | 5.24 | 5.43 | 5.24 | 8,948 |
| November 26, 2025 | 5.22 | 5.17 | 5.17 | 5.24 | 5.07 | 4,898 |
| November 25, 2025 | 4.93 | 4.99 | 4.99 | 5.11 | 4.88 | 8,178 |
| November 24, 2025 | 4.98 | 4.94 | 4.94 | 4.98 | 4.92 | 3,374 |
| November 21, 2025 | 4.88 | 4.87 | 4.87 | 4.88 | 4.81 | 3,572 |