2.46
+0.1255(+5.38%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2.5 | 2.46 | 2.46 | 2.51 | 2.4 | 58,283 |
| November 06, 2025 | 2.41 | 2.33 | 2.33 | 2.41 | 2.33 | 25,694 |
| November 05, 2025 | 2.41 | 2.46 | 2.46 | 2.46 | 2.41 | 13,075 |
| November 04, 2025 | 2.44 | 2.49 | 2.49 | 2.49 | 2.44 | 2,200 |
| November 03, 2025 | 2.54 | 2.5 | 2.5 | 2.54 | 2.5 | 1,507 |
| October 31, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 600 |
| October 30, 2025 | 2.87 | 2.75 | 2.75 | 2.89 | 2.75 | 85,040 |
| October 29, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0 |
| October 28, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0 |
| October 27, 2025 | 3.05 | 3 | 3 | 3.05 | 3 | 5,155 |
| October 24, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 5,155 |
| October 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 650 |
| October 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0 |
| October 21, 2025 | 2.86 | 2.99 | 2.99 | 2.99 | 2.86 | 2,348 |
| October 20, 2025 | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0 |
| October 17, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.85 | 9,305 |
| October 16, 2025 | 3.24 | 3.2 | 3.2 | 3.24 | 3.2 | 950 |
| October 15, 2025 | 3.31 | 3.23 | 3.23 | 3.31 | 3.23 | 5,350 |
| October 14, 2025 | 3.29 | 3.32 | 3.32 | 3.32 | 3.28 | 4,109 |
| October 13, 2025 | 3.32 | 3.34 | 3.34 | 3.36 | 3.3 | 15,307 |
| October 10, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 29,218 |
| October 09, 2025 | 4.14 | 4.12 | 4.12 | 4.14 | 4.12 | 29,218 |
| October 08, 2025 | 4.13 | 4.13 | 4.13 | 4.14 | 4.13 | 29,218 |
| October 07, 2025 | 4.35 | 4.24 | 4.24 | 4.35 | 4.24 | 29,218 |
| October 06, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
| October 03, 2025 | 4.39 | 4.45 | 4.45 | 4.46 | 4.39 | 29,218 |
| October 02, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 11,244 |
| October 01, 2025 | 4.3 | 4.47 | 4.47 | 4.5 | 4.3 | 11,244 |
| September 30, 2025 | 4.35 | 4.27 | 4.27 | 4.35 | 4.27 | 11,244 |
| September 29, 2025 | 4.31 | 4.26 | 4.26 | 4.37 | 4.26 | 36,151 |
| September 26, 2025 | 4.13 | 3.96 | 3.96 | 4.13 | 3.96 | 11,244 |
| September 25, 2025 | 4.51 | 4.45 | 4.45 | 4.52 | 4.4 | 14,076 |
| September 24, 2025 | 5.02 | 4.99 | 4.99 | 5.02 | 4.99 | 9,490 |
| September 23, 2025 | 5.11 | 5.01 | 5.01 | 5.17 | 5.01 | 10,885 |
| September 22, 2025 | 4.53 | 4.6 | 4.6 | 4.6 | 4.45 | 20,465 |
| September 19, 2025 | 3.66 | 5 | 5 | 5 | 3.66 | 1,400 |
| September 18, 2025 | 4.71 | 4.86 | 4.86 | 4.86 | 3.66 | 1,400 |
| September 17, 2025 | 4.35 | 4.29 | 4.29 | 4.35 | 4.29 | 21,780 |
| September 16, 2025 | 4.38 | 4.4 | 4.4 | 4.42 | 4.37 | 13,795 |
| September 15, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1,400 |
| September 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| September 11, 2025 | 4.25 | 4.23 | 4.23 | 4.25 | 4.23 | 1,400 |
| September 10, 2025 | 3.91 | 4.16 | 4.16 | 4.16 | 3.9 | 1,400 |
| September 09, 2025 | 3.82 | 3.81 | 3.81 | 3.82 | 3.81 | 4,265 |
| September 08, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 1,400 |
| September 05, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1,400 |
| September 04, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 665 |
| September 03, 2025 | 3.69 | 3.68 | 3.68 | 3.69 | 3.68 | 3,065 |
| September 02, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 576 |
| September 01, 2025 | 3.38 | 3.37 | 3.37 | 3.38 | 3.37 | 4,014 |
| August 29, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1,425 |
| August 28, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1,425 |
| August 27, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 4,010 |
| August 26, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0 |
| August 25, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 1,425 |
| August 22, 2025 | 3.41 | 3.32 | 3.32 | 3.41 | 3.32 | 2,325 |
| August 21, 2025 | 3.47 | 3.41 | 3.41 | 3.47 | 3.41 | 112 |
| August 20, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 1,178 |
| August 19, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 7,000 |
| August 18, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 454 |