7.63
-0.005(-0.07%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 8.27 | 8.03 | 8.03 | 8.37 | 8.03 | 963,149 |
| November 19, 2025 | 7.75 | 8.13 | 8.13 | 8.13 | 7.5 | 1.87M |
| November 18, 2025 | 9.48 | 8.28 | 8.28 | 9.48 | 8.06 | 2.41M |
| November 17, 2025 | 10.21 | 9.85 | 9.85 | 10.26 | 9.78 | 407,683 |
| November 14, 2025 | 10.25 | 10.27 | 10.27 | 10.34 | 9.86 | 301,119 |
| November 13, 2025 | 10.65 | 10.41 | 10.41 | 10.79 | 10.3 | 140,915 |
| November 12, 2025 | 10.25 | 10.5 | 10.5 | 10.74 | 10.1 | 273,516 |
| November 11, 2025 | 10.01 | 10.2 | 10.2 | 10.55 | 10 | 474,321 |
| November 10, 2025 | 10.32 | 9.98 | 9.98 | 10.46 | 9.98 | 343,853 |
| November 07, 2025 | 10.14 | 10 | 10 | 10.29 | 9.98 | 395,935 |
| November 06, 2025 | 10.37 | 10.23 | 10.23 | 10.52 | 10.13 | 339,630 |
| November 05, 2025 | 10.46 | 10.45 | 10.45 | 10.56 | 10.29 | 295,397 |
| November 04, 2025 | 10.82 | 10.63 | 10.63 | 10.85 | 10.56 | 320,240 |
| November 03, 2025 | 11.12 | 11.1 | 11.1 | 11.28 | 10.96 | 168,259 |
| October 31, 2025 | 11.04 | 11.09 | 11.09 | 11.18 | 10.97 | 310,387 |
| October 30, 2025 | 11.2 | 11.05 | 11.05 | 11.2 | 10.9 | 253,068 |
| October 29, 2025 | 11.65 | 11.08 | 11.08 | 11.65 | 11.08 | 347,270 |
| October 28, 2025 | 11.47 | 11.65 | 11.65 | 11.67 | 11.32 | 512,021 |
| October 27, 2025 | 12 | 11.65 | 11.65 | 12.02 | 11.5 | 235,591 |
| October 24, 2025 | 11.78 | 11.78 | 11.78 | 11.86 | 11.58 | 206,592 |
| October 23, 2025 | 12.3 | 11.61 | 11.61 | 12.3 | 11.61 | 449,012 |
| October 22, 2025 | 12.47 | 12.29 | 12.29 | 12.54 | 12.03 | 404,523 |
| October 21, 2025 | 12 | 12.7 | 12.7 | 13.27 | 12 | 1.34M |
| October 20, 2025 | 11.1 | 11.88 | 11.88 | 11.9 | 11.1 | 660,468 |
| October 17, 2025 | 10.87 | 10.87 | 10.87 | 11.06 | 10.52 | 356,154 |
| October 16, 2025 | 11.06 | 11.15 | 11.15 | 11.2 | 10.93 | 219,527 |
| October 15, 2025 | 11.19 | 11.05 | 11.05 | 11.33 | 10.9 | 304,456 |
| October 14, 2025 | 11.26 | 10.86 | 10.86 | 11.26 | 10.67 | 493,020 |
| October 13, 2025 | 11.3 | 11.45 | 11.45 | 11.86 | 11.3 | 346,383 |
| October 10, 2025 | 11.73 | 11.26 | 11.26 | 11.77 | 11.26 | 307,680 |
| October 09, 2025 | 11.55 | 11.81 | 11.81 | 11.96 | 11.55 | 322,278 |
| October 08, 2025 | 11.4 | 11.47 | 11.47 | 11.68 | 11.3 | 224,688 |
| October 07, 2025 | 11.7 | 11.62 | 11.62 | 11.85 | 11.51 | 262,805 |
| October 06, 2025 | 11.62 | 11.74 | 11.74 | 11.81 | 11.14 | 218,743 |
| October 03, 2025 | 11.61 | 11.59 | 11.59 | 11.64 | 11.32 | 165,816 |
| October 02, 2025 | 11.3 | 11.45 | 11.45 | 11.68 | 11.3 | 319,740 |
| October 01, 2025 | 11 | 11.14 | 11.14 | 11.24 | 10.97 | 165,372 |