5.22
-0.09(-1.69%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 5 | 4.64 | 4.64 | 5 | 4.62 | 105,184 |
| November 19, 2025 | 4.6 | 4.63 | 4.63 | 4.7 | 4.52 | 122,234 |
| November 18, 2025 | 4.75 | 4.63 | 4.63 | 4.76 | 4.6 | 116,273 |
| November 17, 2025 | 4.8 | 4.8 | 4.8 | 4.88 | 4.76 | 138,312 |
| November 14, 2025 | 4.83 | 4.82 | 4.82 | 4.89 | 4.72 | 176,090 |
| November 13, 2025 | 5 | 4.91 | 4.91 | 5.15 | 4.9 | 117,639 |
| November 12, 2025 | 5.2 | 5.02 | 5.02 | 5.2 | 5 | 72,870 |
| November 11, 2025 | 5.03 | 5.02 | 5.02 | 5.03 | 4.95 | 92,345 |
| November 10, 2025 | 4.94 | 5 | 5 | 5.1 | 4.91 | 98,314 |
| November 07, 2025 | 4.9 | 4.93 | 4.93 | 4.94 | 4.85 | 78,924 |
| November 06, 2025 | 5 | 4.91 | 4.91 | 5.04 | 4.88 | 88,825 |
| November 05, 2025 | 5 | 5.02 | 5.02 | 5.13 | 4.9 | 184,393 |
| November 04, 2025 | 5.01 | 4.88 | 4.88 | 5.03 | 4.82 | 173,268 |
| November 03, 2025 | 5.06 | 5.03 | 5.03 | 5.14 | 5.02 | 53,133 |
| October 31, 2025 | 5 | 5.08 | 5.08 | 5.12 | 5 | 77,769 |
| October 30, 2025 | 5.2 | 5.11 | 5.11 | 5.2 | 5.04 | 93,913 |
| October 29, 2025 | 5.24 | 5.13 | 5.13 | 5.24 | 5.09 | 70,738 |
| October 28, 2025 | 5.18 | 5.15 | 5.15 | 5.18 | 5.08 | 68,265 |
| October 27, 2025 | 5.23 | 5.23 | 5.23 | 5.3 | 5.15 | 70,131 |
| October 24, 2025 | 5.29 | 5.21 | 5.21 | 5.3 | 5.13 | 62,453 |
| October 23, 2025 | 5.23 | 5.26 | 5.26 | 5.29 | 5.19 | 40,511 |
| October 22, 2025 | 5.36 | 5.2 | 5.2 | 5.36 | 5.1 | 212,206 |
| October 21, 2025 | 5.3 | 5.34 | 5.34 | 5.41 | 5.24 | 72,700 |
| October 20, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.14 | 99,612 |
| October 17, 2025 | 5.3 | 5.39 | 5.39 | 5.44 | 5.25 | 129,795 |
| October 16, 2025 | 5.11 | 5.34 | 5.34 | 5.41 | 5.1 | 182,311 |
| October 15, 2025 | 5.1 | 5.09 | 5.09 | 5.13 | 5.02 | 109,745 |
| October 14, 2025 | 5 | 5.06 | 5.06 | 5.14 | 5 | 56,235 |
| October 13, 2025 | 5.01 | 5.08 | 5.08 | 5.12 | 5 | 80,071 |
| October 10, 2025 | 5.11 | 5 | 5 | 5.13 | 4.93 | 143,584 |
| October 09, 2025 | 5.24 | 5.11 | 5.11 | 5.28 | 5.09 | 136,022 |
| October 08, 2025 | 5.4 | 5.22 | 5.22 | 5.4 | 5.15 | 82,619 |
| October 07, 2025 | 5.4 | 5.19 | 5.19 | 5.4 | 5.14 | 52,969 |
| October 06, 2025 | 5.22 | 5.19 | 5.19 | 5.26 | 5.06 | 160,073 |
| October 03, 2025 | 5.43 | 5.21 | 5.21 | 5.43 | 5.12 | 138,653 |
| October 02, 2025 | 5.39 | 5.17 | 5.17 | 5.39 | 5.15 | 88,579 |
| October 01, 2025 | 5.2 | 5.23 | 5.23 | 5.29 | 5.11 | 142,734 |
