3.50
-0.104(-2.89%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 454 |
| August 15, 2025 | 3.75 | 3.6 | 3.6 | 3.75 | 3.6 | 6,056 |
| August 14, 2025 | 3.69 | 3.59 | 3.59 | 3.71 | 3.51 | 6,056 |
| August 13, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 6,056 |
| August 12, 2025 | 3.51 | 3.5 | 3.5 | 3.51 | 3.5 | 6,056 |
| August 11, 2025 | 3.5 | 3.51 | 3.51 | 3.51 | 3.45 | 6,056 |
| August 08, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.49 | 8,600 |
| August 07, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 8,600 |
| August 06, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 8,600 |
| August 05, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 8,600 |
| August 04, 2025 | 3.27 | 3.32 | 3.32 | 3.32 | 3.27 | 8,600 |
| July 31, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 0 |
| July 30, 2025 | 3.56 | 3.52 | 3.52 | 3.56 | 3.52 | 8,600 |
| July 29, 2025 | 3.76 | 3.72 | 3.72 | 3.77 | 3.72 | 7,600 |
| July 28, 2025 | 3.93 | 3.96 | 3.96 | 4.01 | 3.86 | 5,665 |
| July 25, 2025 | 3.43 | 3.47 | 3.47 | 3.49 | 3.43 | 11,215 |
| July 24, 2025 | 3.38 | 3.5 | 3.5 | 3.5 | 3.38 | 4,285 |
| July 23, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.58 | 3,127 |
| July 22, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 2,033 |
| July 21, 2025 | 3.78 | 3.85 | 3.85 | 3.85 | 3.78 | 27,200 |
| July 18, 2025 | 3.64 | 3.65 | 3.65 | 3.65 | 3.59 | 3,800 |
| July 17, 2025 | 3.35 | 3.44 | 3.44 | 3.44 | 3.35 | 12,160 |
| July 16, 2025 | 3 | 3 | 3 | 3 | 3 | 0 |
| July 15, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
| July 14, 2025 | 3.17 | 3.17 | 3.17 | 3.22 | 3.17 | 24,532 |
| July 11, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 420 |
| July 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 0 |
| July 09, 2025 | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 1,847 |
| July 08, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 600 |
| July 07, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0 |
| July 04, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3,694 |
| July 03, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 400 |
| July 02, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 400 |
| July 01, 2025 | 2.54 | 2.52 | 2.52 | 2.54 | 2.52 | 11,662 |
| June 30, 2025 | 2.69 | 2.6 | 2.6 | 2.69 | 2.6 | 11,662 |
| June 27, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0 |
| June 26, 2025 | 2.62 | 2.56 | 2.56 | 2.63 | 2.56 | 11,362 |
| June 25, 2025 | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0 |
| June 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0 |
| June 23, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 0 |
| June 20, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0 |
| June 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0 |
| June 18, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.75 | 11,350 |
| June 17, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 7,839 |
| June 16, 2025 | 2.96 | 2.95 | 2.95 | 2.96 | 2.92 | 14,428 |
| June 13, 2025 | 2.84 | 2.85 | 2.85 | 2.88 | 2.84 | 24,428 |
| June 12, 2025 | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 1,600 |
| June 11, 2025 | 3.36 | 3.33 | 3.33 | 3.36 | 3.33 | 7,816 |
| June 10, 2025 | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 964 |
| June 06, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0 |
| June 05, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 964 |
| June 04, 2025 | 3.24 | 3.16 | 3.16 | 3.24 | 3.16 | 1,150 |
| June 03, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.2 | 1,155 |
| June 02, 2025 | 3.16 | 3.07 | 3.07 | 3.16 | 3.07 | 1,575 |
| May 30, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 964 |
| May 28, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0 |
| May 27, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 1,682 |
| May 26, 2025 | 3.61 | 3.63 | 3.63 | 3.63 | 3.61 | 2,984 |
| May 23, 2025 | 3.82 | 3.8 | 3.8 | 3.82 | 3.8 | 1,357 |
| May 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1,357 |