5.13
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.84 | 5.13 | 5.13 | 5.14 | 4.84 | 140,883 |
| February 19, 2026 | 5.2 | 5.13 | 5.13 | 5.2 | 4.98 | 45,169 |
| February 18, 2026 | 5.2 | 5.16 | 5.16 | 5.21 | 4.72 | 106,489 |
| February 17, 2026 | 5.1 | 5.14 | 5.14 | 5.15 | 4.82 | 84,399 |
| February 16, 2026 | 5.15 | 5.07 | 5.07 | 5.21 | 5.05 | 94,661 |
| February 13, 2026 | 4.87 | 5.09 | 5.09 | 5.12 | 4.87 | 115,257 |
| February 12, 2026 | 5.2 | 4.91 | 4.91 | 5.24 | 4.87 | 116,082 |
| February 11, 2026 | 5.38 | 5.13 | 5.13 | 5.38 | 5.11 | 62,652 |
| February 10, 2026 | 5.4 | 5.2 | 5.2 | 5.4 | 5.13 | 100,047 |
| February 09, 2026 | 5.29 | 5.25 | 5.25 | 5.35 | 5.23 | 66,914 |
| February 06, 2026 | 5.18 | 5.22 | 5.22 | 5.31 | 5.05 | 81,139 |
| February 05, 2026 | 5.18 | 5.39 | 5.39 | 5.45 | 5.17 | 135,077 |
| February 04, 2026 | 5.33 | 5.3 | 5.3 | 5.36 | 5.19 | 125,678 |
| February 03, 2026 | 5.24 | 5.26 | 5.26 | 5.3 | 5.17 | 96,677 |
| February 02, 2026 | 5.2 | 5.23 | 5.23 | 5.32 | 5 | 143,630 |
| January 30, 2026 | 5.47 | 5.35 | 5.35 | 5.49 | 5.35 | 127,228 |
| January 29, 2026 | 5.28 | 5.37 | 5.37 | 5.48 | 5.28 | 91,359 |
| January 28, 2026 | 5.49 | 5.28 | 5.28 | 5.49 | 5.28 | 138,936 |
| January 27, 2026 | 5.44 | 5.36 | 5.36 | 5.49 | 5.34 | 118,011 |
| January 26, 2026 | 5.24 | 5.45 | 5.45 | 5.45 | 5.15 | 291,233 |
| January 23, 2026 | 5.2 | 5.24 | 5.24 | 5.24 | 4.89 | 182,588 |
| January 22, 2026 | 4.79 | 5.18 | 5.18 | 5.18 | 4.79 | 278,786 |
| January 21, 2026 | 4.77 | 4.76 | 4.76 | 4.82 | 4.7 | 227,953 |
| January 20, 2026 | 4.5 | 4.79 | 4.79 | 4.8 | 4.46 | 253,901 |
| January 19, 2026 | 4.16 | 4.5 | 4.5 | 4.65 | 4.11 | 559,836 |
| January 16, 2026 | 4.2 | 4.1 | 4.1 | 4.3 | 4.08 | 128,416 |
| January 15, 2026 | 3.95 | 4.19 | 4.19 | 4.3 | 3.95 | 535,350 |
| 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 |