3.96
-0.487(-10.94%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |