4.21
+0.625(+17.46%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3.58 | 3.58 | 3.58 | 3.67 | 3.57 | 53,281 |
| January 13, 2026 | 3.55 | 3.63 | 3.63 | 3.73 | 3.55 | 64,890 |
| January 12, 2026 | 3.66 | 3.71 | 3.71 | 3.74 | 3.62 | 85,369 |
| January 09, 2026 | 3.57 | 3.67 | 3.67 | 3.73 | 3.57 | 38,484 |
| January 08, 2026 | 3.75 | 3.72 | 3.72 | 3.75 | 3.62 | 56,516 |
| January 07, 2026 | 3.72 | 3.67 | 3.67 | 3.73 | 3.61 | 82,032 |
| January 06, 2026 | 3.8 | 3.71 | 3.71 | 3.8 | 3.71 | 65,729 |
| January 05, 2026 | 3.82 | 3.8 | 3.8 | 3.86 | 3.76 | 105,233 |
| December 30, 2025 | 3.55 | 3.82 | 3.82 | 3.83 | 3.55 | 64,308 |
| December 29, 2025 | 3.61 | 3.67 | 3.67 | 3.67 | 3.44 | 57,387 |
| December 23, 2025 | 3.41 | 3.64 | 3.64 | 3.67 | 3.41 | 59,141 |
| December 22, 2025 | 3.58 | 3.66 | 3.66 | 3.66 | 3.58 | 90,070 |
| December 19, 2025 | 3.69 | 3.64 | 3.64 | 3.69 | 3.61 | 96,990 |
| December 18, 2025 | 3.63 | 3.69 | 3.69 | 3.69 | 3.63 | 54,058 |
| December 17, 2025 | 3.55 | 3.63 | 3.63 | 3.67 | 3.55 | 61,162 |
| December 16, 2025 | 3.63 | 3.61 | 3.61 | 3.68 | 3.61 | 85,744 |
| December 15, 2025 | 3.43 | 3.58 | 3.58 | 3.64 | 3.43 | 67,705 |
| December 12, 2025 | 3.65 | 3.52 | 3.52 | 3.65 | 3.52 | 33,672 |
| December 11, 2025 | 3.53 | 3.62 | 3.62 | 3.62 | 3.53 | 63,194 |
| December 10, 2025 | 3.51 | 3.6 | 3.6 | 3.6 | 3.4 | 107,675 |
| December 09, 2025 | 3.4 | 3.5 | 3.5 | 3.51 | 3.38 | 119,878 |
| December 08, 2025 | 3.5 | 3.4 | 3.4 | 3.5 | 3.4 | 69,009 |
| December 05, 2025 | 3.47 | 3.5 | 3.5 | 3.57 | 3.43 | 90,189 |
| December 04, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.43 | 55,245 |
| December 03, 2025 | 3.41 | 3.45 | 3.45 | 3.48 | 3.41 | 44,483 |
| December 02, 2025 | 3.6 | 3.4 | 3.4 | 3.6 | 3.39 | 47,189 |
| December 01, 2025 | 3.67 | 3.49 | 3.49 | 3.67 | 3.48 | 38,304 |
| November 28, 2025 | 3.46 | 3.51 | 3.51 | 3.51 | 3.4 | 92,094 |
| November 27, 2025 | 3.48 | 3.52 | 3.52 | 3.52 | 3.4 | 66,435 |
| November 26, 2025 | 3.49 | 3.43 | 3.43 | 3.51 | 3.38 | 50,817 |
| November 25, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.4 | 49,695 |
| November 24, 2025 | 3.38 | 3.46 | 3.46 | 3.49 | 3.38 | 77,398 |
| November 21, 2025 | 3.38 | 3.36 | 3.36 | 3.46 | 3.32 | 71,191 |
| November 20, 2025 | 3.6 | 3.44 | 3.44 | 3.6 | 3.41 | 65,444 |
| November 19, 2025 | 3.46 | 3.47 | 3.47 | 3.5 | 3.41 | 50,519 |
| November 18, 2025 | 3.5 | 3.39 | 3.39 | 3.5 | 3.37 | 58,730 |
| November 17, 2025 | 3.57 | 3.53 | 3.53 | 3.64 | 3.53 | 14,105 |
| November 14, 2025 | 3.57 | 3.59 | 3.59 | 3.64 | 3.54 | 52,636 |
| November 13, 2025 | 3.63 | 3.6 | 3.6 | 3.68 | 3.6 | 80,880 |
| November 12, 2025 | 3.59 | 3.65 | 3.65 | 3.68 | 3.59 | 79,014 |
| November 11, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.59 | 36,400 |
| November 10, 2025 | 3.72 | 3.64 | 3.64 | 3.72 | 3.64 | 16,880 |
| November 07, 2025 | 3.56 | 3.7 | 3.7 | 3.76 | 3.56 | 108,021 |
| November 06, 2025 | 3.58 | 3.54 | 3.54 | 3.58 | 3.5 | 30,683 |
| November 05, 2025 | 3.52 | 3.59 | 3.59 | 3.61 | 3.52 | 45,675 |
| November 04, 2025 | 3.57 | 3.59 | 3.59 | 3.79 | 3.52 | 49,558 |
| November 03, 2025 | 3.58 | 3.6 | 3.6 | 3.97 | 3.58 | 58,859 |
| October 31, 2025 | 3.7 | 3.58 | 3.58 | 3.7 | 3.53 | 36,027 |
| October 30, 2025 | 3.62 | 3.63 | 3.63 | 3.7 | 3.6 | 40,499 |
| October 29, 2025 | 3.65 | 3.65 | 3.65 | 3.77 | 3.65 | 36,799 |
| October 28, 2025 | 3.55 | 3.66 | 3.66 | 3.69 | 3.54 | 41,164 |
| October 27, 2025 | 3.55 | 3.66 | 3.66 | 3.69 | 3.55 | 67,218 |
| October 24, 2025 | 3.88 | 3.65 | 3.65 | 3.88 | 3.61 | 48,378 |
| October 23, 2025 | 3.53 | 3.64 | 3.64 | 3.7 | 3.51 | 110,692 |
| October 22, 2025 | 3.62 | 3.48 | 3.48 | 3.62 | 3.48 | 218,846 |
| October 21, 2025 | 3.63 | 3.61 | 3.61 | 3.67 | 3.55 | 52,867 |
| October 20, 2025 | 3.75 | 3.67 | 3.67 | 3.75 | 3.67 | 26,254 |
| October 17, 2025 | 3.7 | 3.71 | 3.71 | 3.79 | 3.65 | 101,542 |
| October 16, 2025 | 3.76 | 3.81 | 3.81 | 3.81 | 3.69 | 39,734 |
| October 15, 2025 | 3.65 | 3.7 | 3.7 | 3.74 | 3.65 | 53,660 |
