11.30
+0.05(+0.44%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.3 | 11.3 | 11.3 | 11.3 | 11.15 | 6,763 |
| February 19, 2026 | 11.6 | 11.25 | 11.25 | 11.6 | 11.2 | 11,989 |
| February 18, 2026 | 11.1 | 11.55 | 11.55 | 11.55 | 11.1 | 14,843 |
| February 17, 2026 | 11 | 11 | 11 | 11.15 | 11 | 3,113 |
| February 16, 2026 | 11.1 | 11.15 | 11.15 | 11.25 | 11 | 8,586 |
| February 13, 2026 | 11.2 | 11.05 | 11.05 | 11.2 | 11 | 3,285 |
| February 12, 2026 | 11.2 | 11.1 | 11.1 | 11.35 | 11.1 | 5,744 |
| February 11, 2026 | 11.6 | 11.2 | 11.2 | 11.6 | 11.2 | 14,993 |
| February 10, 2026 | 11.45 | 11.5 | 11.5 | 11.55 | 11.3 | 8,466 |
| February 09, 2026 | 11 | 11.25 | 11.25 | 11.25 | 10.95 | 7,181 |
| February 06, 2026 | 11.1 | 10.8 | 10.8 | 11.1 | 10.75 | 21,623 |
| February 05, 2026 | 11.65 | 11.1 | 11.1 | 11.65 | 11.05 | 15,327 |
| February 04, 2026 | 11.25 | 11.5 | 11.5 | 11.6 | 11.2 | 18,923 |
| February 03, 2026 | 11.1 | 11.35 | 11.35 | 11.35 | 11.1 | 9,020 |
| February 02, 2026 | 11.1 | 11.25 | 11.25 | 11.3 | 11.1 | 2,305 |
| January 30, 2026 | 11.25 | 11.3 | 11.3 | 11.5 | 11.2 | 14,100 |
| January 29, 2026 | 11.75 | 11.2 | 11.2 | 11.75 | 11.1 | 14,840 |
| January 28, 2026 | 11.8 | 11.7 | 11.7 | 11.85 | 11.7 | 1,996 |
| January 27, 2026 | 11.6 | 11.7 | 11.7 | 11.85 | 11.6 | 3,197 |
| January 26, 2026 | 11.7 | 11.7 | 11.7 | 11.7 | 11.5 | 13,877 |
| January 23, 2026 | 11.7 | 11.65 | 11.65 | 11.75 | 11.5 | 9,767 |
| January 22, 2026 | 11.3 | 11.8 | 11.8 | 11.8 | 11.3 | 10,906 |
| January 21, 2026 | 11.25 | 11.45 | 11.45 | 11.7 | 11.05 | 41,910 |
| January 20, 2026 | 11.5 | 11.4 | 11.4 | 11.6 | 11.3 | 11,381 |
| January 19, 2026 | 12 | 11.7 | 11.7 | 12 | 11.4 | 44,239 |
| January 16, 2026 | 12.3 | 12.05 | 12.05 | 12.3 | 11.75 | 50,836 |
| January 15, 2026 | 12.2 | 12.35 | 12.35 | 12.4 | 12.15 | 21,053 |
| January 14, 2026 | 12.2 | 12.2 | 12.2 | 12.3 | 12.15 | 19,455 |
| January 13, 2026 | 11.9 | 12.15 | 12.15 | 12.4 | 11.7 | 57,288 |
| January 12, 2026 | 11.3 | 12.1 | 12.1 | 12.2 | 11.2 | 73,678 |
| January 09, 2026 | 11.2 | 11.25 | 11.25 | 11.3 | 11.2 | 15,586 |
| January 08, 2026 | 11.35 | 11.25 | 11.25 | 11.4 | 10.9 | 33,739 |
| January 07, 2026 | 11 | 11.15 | 11.15 | 11.2 | 10.7 | 28,312 |
| January 06, 2026 | 10.7 | 11 | 11 | 11.05 | 10.5 | 24,769 |
| January 05, 2026 | 10.15 | 10.75 | 10.75 | 10.8 | 10.15 | 25,380 |
| December 30, 2025 | 10.35 | 10.1 | 10.1 | 10.4 | 10 | 24,534 |
| December 29, 2025 | 10.35 | 10.4 | 10.4 | 10.45 | 10.3 | 10,233 |
| December 23, 2025 | 10.8 | 10.4 | 10.4 | 10.9 | 10.3 | 17,830 |
| December 22, 2025 | 10.3 | 10.85 | 10.85 | 10.85 | 10.3 | 13,233 |
| December 19, 2025 | 10.15 | 10.35 | 10.35 | 10.35 | 10.15 | 16,063 |
| December 18, 2025 | 10.1 | 10.15 | 10.15 | 10.2 | 10.1 | 3,267 |
| December 17, 2025 | 10.15 | 10.2 | 10.2 | 10.2 | 10 | 16,513 |
| December 16, 2025 | 9.7 | 10.1 | 10.1 | 10.1 | 9.7 | 22,176 |
| December 15, 2025 | 10.1 | 9.68 | 9.68 | 10.35 | 9.68 | 24,198 |
| December 12, 2025 | 10.25 | 10.15 | 10.15 | 10.3 | 10 | 12,513 |
| December 11, 2025 | 10.45 | 10.3 | 10.3 | 10.45 | 10.15 | 8,099 |
| December 10, 2025 | 9.82 | 10.25 | 10.25 | 10.4 | 9.82 | 22,435 |
| December 09, 2025 | 9.5 | 9.84 | 9.84 | 9.84 | 9.48 | 29,101 |
| December 08, 2025 | 9.5 | 9.6 | 9.6 | 9.64 | 9.46 | 47,093 |
| December 05, 2025 | 9.3 | 9.48 | 9.48 | 9.48 | 9.24 | 15,460 |
| December 04, 2025 | 8.6 | 9.3 | 9.3 | 9.34 | 8.6 | 42,534 |
| December 03, 2025 | 8.6 | 8.58 | 8.58 | 8.6 | 8.46 | 10,599 |
| December 02, 2025 | 8.72 | 8.58 | 8.58 | 8.72 | 8.52 | 12,298 |
| December 01, 2025 | 8.96 | 8.76 | 8.76 | 9.02 | 8.74 | 12,568 |
| November 28, 2025 | 8.72 | 9.02 | 9.02 | 9.02 | 8.7 | 20,428 |
| November 27, 2025 | 8.64 | 8.7 | 8.7 | 8.7 | 8.56 | 5,143 |
| November 26, 2025 | 8.52 | 8.62 | 8.62 | 8.62 | 8.5 | 12,008 |
| November 25, 2025 | 8.5 | 8.46 | 8.46 | 8.54 | 7.9 | 25,824 |
| November 24, 2025 | 8.5 | 8.54 | 8.54 | 8.58 | 8.5 | 2,241 |
| November 21, 2025 | 8.5 | 8.56 | 8.56 | 8.56 | 8.48 | 9,185 |
