5.12
-0.02(-0.39%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.2 | 5.12 | 5.12 | 5.22 | 5.04 | 154,192 |
| February 19, 2026 | 5.39 | 5.14 | 5.14 | 5.39 | 5.14 | 99,123 |
| February 18, 2026 | 5.41 | 5.28 | 5.28 | 5.41 | 5.1 | 92,175 |
| February 17, 2026 | 5.5 | 5.21 | 5.21 | 5.65 | 5.16 | 127,092 |
| February 16, 2026 | 5.7 | 5.52 | 5.52 | 5.71 | 5.49 | 89,384 |
| February 13, 2026 | 5.62 | 5.7 | 5.7 | 5.75 | 5.58 | 153,820 |
| February 12, 2026 | 5.48 | 5.61 | 5.61 | 5.7 | 5.48 | 257,731 |
| February 11, 2026 | 5.48 | 5.42 | 5.42 | 5.48 | 5.33 | 104,469 |
| February 10, 2026 | 5.29 | 5.37 | 5.37 | 5.49 | 5.29 | 223,662 |
| February 09, 2026 | 5.24 | 5.25 | 5.25 | 5.35 | 5.2 | 217,137 |
| February 06, 2026 | 5.15 | 5.17 | 5.17 | 5.21 | 5.05 | 92,981 |
| February 05, 2026 | 5.08 | 5.12 | 5.12 | 5.16 | 5.06 | 79,224 |
| February 04, 2026 | 4.92 | 5.13 | 5.13 | 5.15 | 4.9 | 212,891 |
| February 03, 2026 | 5 | 4.92 | 4.92 | 5.05 | 4.92 | 61,538 |
| February 02, 2026 | 5 | 5.1 | 5.1 | 5.13 | 4.93 | 123,361 |
| January 30, 2026 | 5.18 | 5.05 | 5.05 | 5.18 | 5 | 67,644 |
| January 29, 2026 | 5.02 | 5.05 | 5.05 | 5.05 | 4.89 | 185,217 |
| January 28, 2026 | 5.12 | 5.01 | 5.01 | 5.16 | 5 | 88,493 |
| January 27, 2026 | 5.12 | 5.12 | 5.12 | 5.17 | 5.01 | 129,890 |
| January 26, 2026 | 5.18 | 5.08 | 5.08 | 5.18 | 5.01 | 199,956 |
| January 23, 2026 | 5 | 5.09 | 5.09 | 5.18 | 5 | 320,792 |
| January 22, 2026 | 4.71 | 4.96 | 4.96 | 5 | 4.67 | 371,465 |
| January 21, 2026 | 4.56 | 4.64 | 4.64 | 4.67 | 4.53 | 257,369 |
| January 20, 2026 | 4.45 | 4.52 | 4.52 | 4.6 | 4.45 | 177,170 |
| January 19, 2026 | 4.4 | 4.49 | 4.49 | 4.56 | 4.39 | 143,903 |
| January 16, 2026 | 4.57 | 4.5 | 4.5 | 4.57 | 4.39 | 194,356 |
| January 15, 2026 | 4.51 | 4.47 | 4.47 | 4.58 | 4.41 | 258,203 |
| January 14, 2026 | 4.48 | 4.5 | 4.5 | 4.63 | 4.48 | 196,818 |
| January 13, 2026 | 4.59 | 4.5 | 4.5 | 4.59 | 4.47 | 258,272 |
| January 12, 2026 | 4.91 | 4.61 | 4.61 | 4.91 | 4.47 | 285,136 |
| January 09, 2026 | 4.78 | 4.89 | 4.89 | 4.91 | 4.78 | 68,812 |
| January 08, 2026 | 5 | 4.8 | 4.8 | 5 | 4.7 | 199,537 |
| January 07, 2026 | 4.88 | 5.01 | 5.01 | 5.03 | 4.87 | 106,591 |
| January 06, 2026 | 4.85 | 4.91 | 4.91 | 4.91 | 4.76 | 139,958 |
| January 05, 2026 | 5.24 | 4.85 | 4.85 | 5.3 | 4.85 | 233,193 |
| December 30, 2025 | 5.25 | 5.26 | 5.26 | 5.28 | 5.18 | 57,867 |
| December 29, 2025 | 5.23 | 5.27 | 5.27 | 5.29 | 5.2 | 83,486 |
| December 23, 2025 | 5.31 | 5.22 | 5.22 | 5.33 | 5.21 | 64,132 |
| December 22, 2025 | 5.33 | 5.31 | 5.31 | 5.36 | 5.29 | 39,945 |
| December 19, 2025 | 5.34 | 5.34 | 5.34 | 5.49 | 5.3 | 126,032 |
| December 18, 2025 | 5.15 | 5.39 | 5.39 | 5.39 | 5.15 | 123,361 |
| December 17, 2025 | 5.25 | 5.3 | 5.3 | 5.34 | 5.16 | 191,109 |
| December 16, 2025 | 5.21 | 5.26 | 5.26 | 5.38 | 5.2 | 142,564 |
| December 15, 2025 | 5.25 | 5.2 | 5.2 | 5.31 | 5.17 | 120,086 |
| December 12, 2025 | 5.18 | 5.2 | 5.2 | 5.32 | 5.18 | 107,842 |
| December 11, 2025 | 5.07 | 5.16 | 5.16 | 5.2 | 5.01 | 84,505 |
| December 10, 2025 | 5.16 | 4.93 | 4.93 | 5.19 | 4.91 | 118,592 |
| December 09, 2025 | 5 | 5.19 | 5.19 | 5.23 | 5 | 124,824 |
| December 08, 2025 | 5.1 | 5.07 | 5.07 | 5.22 | 5.03 | 79,439 |
| December 05, 2025 | 5.16 | 5.2 | 5.2 | 5.27 | 5.15 | 80,479 |
| December 04, 2025 | 5.28 | 5.15 | 5.15 | 5.32 | 5.09 | 114,858 |
| December 03, 2025 | 5.12 | 5.28 | 5.28 | 5.39 | 5.12 | 201,751 |
| December 02, 2025 | 5.2 | 5.2 | 5.2 | 5.21 | 5.1 | 187,139 |
| December 01, 2025 | 5.13 | 5.2 | 5.2 | 5.23 | 5.1 | 110,322 |
| November 28, 2025 | 5.15 | 5.16 | 5.16 | 5.19 | 5.07 | 174,367 |
| November 27, 2025 | 5 | 5.08 | 5.08 | 5.11 | 4.99 | 185,622 |
| November 26, 2025 | 4.8 | 5 | 5 | 5.04 | 4.8 | 100,561 |
| November 25, 2025 | 4.67 | 4.97 | 4.97 | 4.99 | 4.67 | 190,959 |
| November 24, 2025 | 4.64 | 4.7 | 4.7 | 4.84 | 4.64 | 1.8M |
| November 21, 2025 | 4.62 | 4.7 | 4.7 | 4.75 | 4.57 | 144,116 |