8.53
+0.025(+0.29%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.46 | 8.53 | 8.53 | 8.62 | 8.27 | 435,053 |
| February 19, 2026 | 8.62 | 8.51 | 8.51 | 8.7 | 8.45 | 360,040 |
| February 18, 2026 | 8.49 | 8.72 | 8.72 | 8.94 | 8.45 | 369,389 |
| February 17, 2026 | 8.4 | 8.56 | 8.56 | 8.69 | 8.11 | 437,626 |
| February 16, 2026 | 8.53 | 8.5 | 8.5 | 8.72 | 8.4 | 334,996 |
| February 13, 2026 | 8.78 | 8.53 | 8.53 | 8.93 | 8.37 | 522,070 |
| February 12, 2026 | 8.21 | 8.78 | 8.78 | 8.99 | 8.14 | 1.24M |
| February 11, 2026 | 8.4 | 8.17 | 8.17 | 8.42 | 7.85 | 988,843 |
| February 10, 2026 | 8.45 | 8.66 | 8.66 | 9.01 | 8.07 | 1.88M |
| February 09, 2026 | 8.33 | 8.21 | 8.21 | 8.34 | 8.14 | 436,034 |
| February 06, 2026 | 8.2 | 8.24 | 8.24 | 8.24 | 7.87 | 534,647 |
| February 05, 2026 | 8.27 | 8.13 | 8.13 | 8.3 | 7.99 | 476,535 |
| February 04, 2026 | 8.45 | 8.25 | 8.25 | 8.89 | 8.19 | 1.47M |
| February 03, 2026 | 8.19 | 7.88 | 7.88 | 8.19 | 7.7 | 409,588 |
| February 02, 2026 | 7.85 | 8.08 | 8.08 | 8.09 | 7.72 | 350,781 |
| January 30, 2026 | 8.05 | 8.05 | 8.05 | 8.14 | 7.95 | 276,160 |
| January 29, 2026 | 8.38 | 8.03 | 8.03 | 8.52 | 7.93 | 451,366 |
| January 28, 2026 | 8.48 | 8.26 | 8.26 | 8.62 | 8.22 | 435,456 |
| January 27, 2026 | 8.09 | 8.24 | 8.24 | 8.24 | 8.01 | 174,946 |
| January 26, 2026 | 8.27 | 8.03 | 8.03 | 8.31 | 8.02 | 506,642 |
| January 23, 2026 | 8.44 | 8.44 | 8.44 | 8.49 | 8.24 | 452,088 |
| January 22, 2026 | 8.23 | 8.38 | 8.38 | 8.67 | 8.15 | 615,478 |
| January 21, 2026 | 7.78 | 8.1 | 8.1 | 8.15 | 7.63 | 396,477 |
| January 20, 2026 | 7.84 | 7.79 | 7.79 | 7.87 | 7.61 | 260,144 |
| January 19, 2026 | 8 | 7.94 | 7.94 | 8 | 7.68 | 621,942 |
| January 16, 2026 | 8.5 | 8.15 | 8.15 | 8.5 | 8.07 | 435,331 |
| January 15, 2026 | 8.18 | 8.52 | 8.52 | 8.65 | 8.18 | 609,233 |
| January 14, 2026 | 8.25 | 8.08 | 8.08 | 8.25 | 7.98 | 396,333 |
| January 13, 2026 | 8.8 | 8.23 | 8.23 | 8.85 | 8.12 | 437,050 |
| January 12, 2026 | 8.3 | 8.3 | 8.3 | 8.32 | 8.13 | 262,548 |
| January 09, 2026 | 8.24 | 8.24 | 8.24 | 8.34 | 8.17 | 243,821 |
| January 08, 2026 | 8.65 | 8.1 | 8.1 | 8.69 | 8.07 | 580,087 |
| January 07, 2026 | 8.88 | 8.74 | 8.74 | 8.9 | 8.62 | 462,185 |
| January 06, 2026 | 8.62 | 8.82 | 8.82 | 8.85 | 8.57 | 274,606 |
| January 05, 2026 | 8.06 | 8.62 | 8.62 | 8.75 | 7.96 | 1.24M |
| December 30, 2025 | 7.74 | 7.85 | 7.85 | 7.89 | 7.67 | 299,902 |
| December 29, 2025 | 7.65 | 7.79 | 7.79 | 7.83 | 7.6 | 408,363 |
| December 23, 2025 | 7.56 | 7.63 | 7.63 | 7.7 | 7.5 | 219,363 |
| December 22, 2025 | 7.53 | 7.63 | 7.63 | 7.65 | 7.48 | 267,603 |
| December 19, 2025 | 7.5 | 7.5 | 7.5 | 7.56 | 7.42 | 429,972 |
| December 18, 2025 | 7.38 | 7.47 | 7.47 | 7.6 | 7.26 | 401,338 |
| December 17, 2025 | 7.36 | 7.38 | 7.38 | 7.5 | 7.32 | 368,442 |
| December 16, 2025 | 7.41 | 7.36 | 7.36 | 7.54 | 7.36 | 487,478 |
| December 15, 2025 | 7.6 | 7.55 | 7.55 | 7.73 | 7.46 | 435,259 |
| December 12, 2025 | 7.58 | 7.63 | 7.63 | 7.78 | 7.56 | 712,332 |
| December 11, 2025 | 7.41 | 7.5 | 7.5 | 7.5 | 7.27 | 350,664 |
| December 10, 2025 | 7.37 | 7.37 | 7.37 | 7.44 | 7.28 | 319,197 |
| December 09, 2025 | 7.46 | 7.45 | 7.45 | 7.51 | 7.37 | 355,726 |
| December 08, 2025 | 7.56 | 7.5 | 7.5 | 7.6 | 7.42 | 275,817 |
| December 05, 2025 | 7.51 | 7.53 | 7.53 | 7.7 | 7.47 | 452,596 |
| December 04, 2025 | 7.4 | 7.48 | 7.48 | 7.56 | 7.38 | 504,202 |
| December 03, 2025 | 7.15 | 7.26 | 7.26 | 7.44 | 7.01 | 1.01M |
| December 02, 2025 | 7.02 | 7.07 | 7.07 | 7.2 | 7.01 | 494,576 |
| December 01, 2025 | 7.7 | 7.11 | 7.11 | 7.74 | 6.85 | 2.94M |
| November 28, 2025 | 8.25 | 8.47 | 8.47 | 8.48 | 8.22 | 481,196 |
| November 27, 2025 | 7.89 | 8.19 | 8.19 | 8.35 | 7.87 | 497,975 |
| November 26, 2025 | 7.71 | 7.87 | 7.87 | 7.97 | 7.57 | 744,585 |
| November 25, 2025 | 7.7 | 7.76 | 7.76 | 7.78 | 7.52 | 651,614 |
| November 24, 2025 | 7.81 | 7.6 | 7.6 | 7.81 | 7.51 | 809,521 |
| November 21, 2025 | 7.7 | 7.61 | 7.61 | 7.71 | 7.47 | 1.1M |