8.86
+0.06(+0.68%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.38 | 8.8 | 8.8 | 8.8 | 8.3 | 20,069 |
| November 06, 2025 | 8.28 | 8.34 | 8.34 | 8.34 | 8.2 | 8,856 |
| November 05, 2025 | 8.42 | 8.3 | 8.3 | 8.42 | 8.3 | 3,835 |
| November 04, 2025 | 8.82 | 8.42 | 8.42 | 8.82 | 8.38 | 14,024 |
| November 03, 2025 | 8.66 | 8.8 | 8.8 | 8.92 | 8.66 | 19,268 |
| October 31, 2025 | 8.56 | 8.6 | 8.6 | 8.6 | 8.5 | 9,073 |
| October 30, 2025 | 8.5 | 8.56 | 8.56 | 8.7 | 8.5 | 13,798 |
| October 29, 2025 | 8.68 | 8.52 | 8.52 | 8.7 | 8.52 | 9,822 |
| October 28, 2025 | 8.46 | 8.72 | 8.72 | 8.92 | 8.44 | 29,419 |
| October 27, 2025 | 8.42 | 8.46 | 8.46 | 8.54 | 8.3 | 18,436 |
| October 24, 2025 | 8.56 | 8.42 | 8.42 | 8.56 | 8.36 | 17,084 |
| October 23, 2025 | 8.6 | 8.5 | 8.5 | 8.64 | 8.44 | 6,095 |
| October 22, 2025 | 8.84 | 8.64 | 8.64 | 8.86 | 8.5 | 28,142 |
| October 21, 2025 | 8.92 | 8.9 | 8.9 | 8.92 | 8.9 | 1,700 |
| October 20, 2025 | 9.04 | 8.9 | 8.9 | 9.04 | 8.9 | 9,219 |
| October 17, 2025 | 9.02 | 9 | 9 | 9.1 | 9 | 2,925 |
| October 16, 2025 | 9.32 | 9.2 | 9.2 | 9.32 | 8.98 | 13,732 |
| October 15, 2025 | 9.66 | 9.26 | 9.26 | 9.86 | 9.26 | 19,743 |
| October 14, 2025 | 9.24 | 9.56 | 9.56 | 9.56 | 9.08 | 20,069 |
| October 13, 2025 | 9.06 | 9.16 | 9.16 | 9.26 | 8.9 | 26,353 |
| October 10, 2025 | 8.68 | 9 | 9 | 9.02 | 8.56 | 17,085 |
| October 09, 2025 | 8.86 | 8.62 | 8.62 | 9 | 8.6 | 30,278 |
| October 08, 2025 | 8.6 | 8.96 | 8.96 | 8.98 | 8.58 | 34,569 |
| October 07, 2025 | 8.42 | 8.44 | 8.44 | 8.5 | 8.36 | 10,754 |
| October 06, 2025 | 8.48 | 8.4 | 8.4 | 8.56 | 8.4 | 9,880 |
| October 03, 2025 | 8.48 | 8.52 | 8.52 | 8.7 | 8.48 | 13,967 |
| October 02, 2025 | 8.32 | 8.4 | 8.4 | 8.6 | 8.32 | 24,108 |
| October 01, 2025 | 7.38 | 8.4 | 8.4 | 8.4 | 7.38 | 91,464 |
| September 30, 2025 | 7.2 | 7.4 | 7.4 | 7.4 | 7.2 | 6,892 |
| September 29, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.1 | 14,857 |
| September 26, 2025 | 7.1 | 7.14 | 7.14 | 7.18 | 7.04 | 10,412 |
| September 25, 2025 | 7.2 | 7.18 | 7.18 | 7.24 | 7.12 | 12,430 |
| September 24, 2025 | 7.32 | 7.24 | 7.24 | 7.38 | 7.24 | 9,320 |
| September 23, 2025 | 7.32 | 7.34 | 7.34 | 7.4 | 7.32 | 6,508 |
| September 22, 2025 | 7.32 | 7.32 | 7.32 | 7.36 | 7.3 | 2,536 |
| September 19, 2025 | 7.36 | 7.32 | 7.32 | 7.46 | 7.32 | 15,190 |
| September 18, 2025 | 7.42 | 7.32 | 7.32 | 7.5 | 7.32 | 11,768 |
| September 17, 2025 | 7.46 | 7.52 | 7.52 | 7.52 | 7.38 | 11,019 |
| September 16, 2025 | 7.38 | 7.4 | 7.4 | 7.7 | 7.38 | 31,463 |
| September 15, 2025 | 7.36 | 7.34 | 7.34 | 7.4 | 7.32 | 10,275 |
| September 12, 2025 | 7.28 | 7.32 | 7.32 | 7.4 | 7.22 | 12,091 |
| September 11, 2025 | 7.2 | 7.24 | 7.24 | 7.3 | 7.2 | 8,314 |
| September 10, 2025 | 7.32 | 7.2 | 7.2 | 7.32 | 7.2 | 16,703 |
| September 09, 2025 | 7.3 | 7.32 | 7.32 | 7.38 | 7.3 | 4,381 |
| September 08, 2025 | 7.4 | 7.32 | 7.32 | 7.4 | 7.28 | 14,599 |
| September 05, 2025 | 7.66 | 7.38 | 7.38 | 7.66 | 7.3 | 14,127 |
| September 04, 2025 | 7.5 | 7.64 | 7.64 | 7.64 | 7.5 | 8,293 |
| September 03, 2025 | 7.26 | 7.46 | 7.46 | 7.46 | 7.24 | 12,695 |
| September 02, 2025 | 7.54 | 7.26 | 7.26 | 7.54 | 7.22 | 16,713 |
| September 01, 2025 | 7.52 | 7.56 | 7.56 | 7.64 | 7.5 | 12,407 |
| August 29, 2025 | 7.74 | 7.46 | 7.46 | 7.74 | 7.46 | 9,870 |
| August 28, 2025 | 7.84 | 7.72 | 7.72 | 7.84 | 7.54 | 21,872 |
| August 27, 2025 | 7.9 | 7.8 | 7.8 | 7.9 | 7.8 | 2,151 |
| August 26, 2025 | 8 | 7.86 | 7.86 | 8.04 | 7.84 | 13,052 |
| August 25, 2025 | 7.96 | 8.08 | 8.08 | 8.3 | 7.96 | 23,533 |
| August 22, 2025 | 7.72 | 7.96 | 7.96 | 7.98 | 7.64 | 19,830 |
| August 21, 2025 | 7.76 | 7.72 | 7.72 | 7.8 | 7.66 | 16,091 |
| August 20, 2025 | 7.98 | 7.8 | 7.8 | 8 | 7.76 | 18,516 |
| August 19, 2025 | 8 | 7.98 | 7.98 | 8.02 | 7.92 | 3,205 |
| August 18, 2025 | 8 | 7.92 | 7.92 | 8.04 | 7.86 | 10,204 |