0.87
-0.03(-3.33%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.8 | 0.87 | 0.87 | 0.87 | 0.8 | 3,685 |
| September 25, 2025 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0 |
| September 24, 2025 | 0.93 | 0.9 | 0.9 | 1.04 | 0.85 | 33,601 |
| September 23, 2025 | 0.96 | 0.92 | 0.92 | 0.96 | 0.92 | 5,990 |
| September 22, 2025 | 0.98 | 0.96 | 0.96 | 0.98 | 0.96 | 3,683 |
| September 19, 2025 | 0.98 | 0.99 | 0.99 | 0.99 | 0.98 | 475 |
| September 18, 2025 | 0.95 | 0.99 | 0.99 | 1 | 0.95 | 2,100 |
| September 17, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4,378 |
| September 16, 2025 | 1 | 0.97 | 0.97 | 1 | 0.97 | 10,955 |
| September 15, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1,033 |
| September 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 8,288 |
| September 11, 2025 | 1.01 | 1.01 | 1.01 | 1.04 | 1.01 | 1,800 |
| September 10, 2025 | 1.03 | 1.02 | 1.02 | 1.07 | 1.02 | 2,242 |
| September 09, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0 |
| September 08, 2025 | 1.04 | 1.09 | 1.09 | 1.09 | 1.04 | 365 |
| September 05, 2025 | 1.09 | 1.08 | 1.08 | 1.09 | 1.02 | 282 |
| September 04, 2025 | 1.04 | 1.07 | 1.07 | 1.07 | 1.02 | 2,071 |
| September 03, 2025 | 1.08 | 1.02 | 1.02 | 1.08 | 1.02 | 395 |
| September 02, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0 |
| September 01, 2025 | 1.04 | 1.02 | 1.02 | 1.05 | 1.02 | 6,895 |
| August 29, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 3,737 |
| August 28, 2025 | 1.05 | 1.04 | 1.04 | 1.07 | 1.04 | 4,742 |
| August 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 26 |
| August 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 4,876 |
| August 25, 2025 | 1.05 | 1.05 | 1.05 | 1.08 | 1.05 | 7,274 |
| August 22, 2025 | 1.05 | 1.09 | 1.09 | 1.09 | 1.05 | 91 |
| August 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0 |
| August 20, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 115 |
| August 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 800 |
| August 18, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.05 | 15,296 |
| August 15, 2025 | 1.11 | 1.1 | 1.1 | 1.11 | 1.1 | 1,702 |
| August 14, 2025 | 1.14 | 1.11 | 1.11 | 1.14 | 1.06 | 2,721 |
| August 13, 2025 | 1.04 | 1.05 | 1.05 | 1.07 | 1.04 | 6,496 |
| August 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 864 |
| August 11, 2025 | 1.05 | 1.08 | 1.08 | 1.08 | 1.05 | 5 |
| August 08, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0 |
| August 07, 2025 | 1.06 | 1.04 | 1.04 | 1.13 | 1.04 | 5,492 |
| August 06, 2025 | 1.13 | 1.05 | 1.05 | 1.13 | 1.05 | 1,782 |
| August 05, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 6 |
| August 04, 2025 | 1.1 | 1.02 | 1.02 | 1.15 | 1.01 | 11,468 |
| July 31, 2025 | 1.08 | 1.08 | 1.08 | 1.1 | 1.08 | 3,261 |
| July 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1,185 |
| July 29, 2025 | 1.12 | 1.08 | 1.08 | 1.14 | 1.08 | 1,150 |
| July 28, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.08 | 2,557 |
| July 25, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| July 24, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0 |
| July 23, 2025 | 1.15 | 1.1 | 1.1 | 1.15 | 1.1 | 2,484 |
| July 22, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0 |
| July 21, 2025 | 1.14 | 1.13 | 1.13 | 1.18 | 1.12 | 12,313 |
| July 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 614 |
| July 17, 2025 | 1.07 | 1.12 | 1.12 | 1.12 | 1.07 | 339 |
| July 16, 2025 | 1.07 | 1.12 | 1.12 | 1.12 | 1.07 | 1,435 |
| July 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1,279 |
| July 14, 2025 | 1.08 | 1.07 | 1.07 | 1.12 | 1.07 | 3,137 |
| July 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0 |
| July 10, 2025 | 1.12 | 1.08 | 1.08 | 1.12 | 1.08 | 4,795 |
| July 09, 2025 | 1.1 | 1.12 | 1.12 | 1.12 | 1.1 | 3,410 |
| July 08, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.09 | 5,452 |
| July 07, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.06 | 3,089 |
| July 04, 2025 | 1.19 | 1.09 | 1.09 | 1.19 | 1.09 | 16,193 |