7.91
-0.005(-0.06%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 8.05 | 7.91 | 7.91 | 8.05 | 7.91 | 917,466 |
| February 19, 2026 | 8.18 | 7.91 | 7.91 | 8.24 | 7.91 | 688,563 |
| February 18, 2026 | 8.19 | 8.19 | 8.19 | 8.22 | 8 | 808,186 |
| February 17, 2026 | 8.2 | 8.16 | 8.16 | 8.28 | 8.1 | 535,664 |
| February 16, 2026 | 8.4 | 8.2 | 8.2 | 8.4 | 8.2 | 526,507 |
| February 13, 2026 | 8.45 | 8.36 | 8.36 | 8.46 | 8.25 | 923,995 |
| February 12, 2026 | 8.5 | 8.46 | 8.46 | 8.65 | 8.38 | 1.16M |
| February 11, 2026 | 8.47 | 8.44 | 8.44 | 8.5 | 8.37 | 492,638 |
| February 10, 2026 | 8.09 | 8.46 | 8.46 | 8.46 | 8.09 | 1.4M |
| February 09, 2026 | 8.31 | 8.26 | 8.26 | 8.38 | 8.23 | 621,001 |
| February 06, 2026 | 8.27 | 8.27 | 8.27 | 8.34 | 8.06 | 943,501 |
| February 05, 2026 | 8.3 | 8.24 | 8.24 | 8.39 | 7.99 | 1.36M |
| February 04, 2026 | 7.37 | 8.24 | 8.24 | 8.37 | 7.37 | 3.08M |
| February 03, 2026 | 7.23 | 7.28 | 7.28 | 7.29 | 7.12 | 710,971 |
| February 02, 2026 | 7.1 | 7.2 | 7.2 | 7.2 | 6.99 | 1.07M |
| January 30, 2026 | 7.17 | 7.15 | 7.15 | 7.24 | 7.1 | 944,459 |
| January 29, 2026 | 7.31 | 7.19 | 7.19 | 7.38 | 7.13 | 719,685 |
| January 28, 2026 | 7.28 | 7.29 | 7.29 | 7.35 | 7.16 | 568,706 |
| January 27, 2026 | 7.38 | 7.27 | 7.27 | 7.38 | 7.25 | 450,950 |
| January 26, 2026 | 7.34 | 7.37 | 7.37 | 7.4 | 7.23 | 520,924 |
| January 23, 2026 | 7.35 | 7.34 | 7.34 | 7.4 | 7.25 | 515,649 |
| January 22, 2026 | 7.38 | 7.37 | 7.37 | 7.47 | 7.23 | 900,576 |
| January 21, 2026 | 7.18 | 7.27 | 7.27 | 7.31 | 7.09 | 709,473 |
| January 20, 2026 | 7 | 7.18 | 7.18 | 7.21 | 6.99 | 779,106 |
| January 19, 2026 | 7.18 | 7.01 | 7.01 | 7.18 | 6.99 | 766,821 |
| January 16, 2026 | 7.47 | 7.23 | 7.23 | 7.47 | 7.2 | 769,867 |
| January 15, 2026 | 7.5 | 7.51 | 7.51 | 7.55 | 7.38 | 601,852 |
| January 14, 2026 | 7.17 | 7.49 | 7.49 | 7.52 | 7.13 | 1.17M |
| January 13, 2026 | 7.26 | 7.14 | 7.14 | 7.27 | 7.08 | 789,972 |
| January 12, 2026 | 7.35 | 7.28 | 7.28 | 7.35 | 7.19 | 471,740 |
| January 09, 2026 | 7.24 | 7.32 | 7.32 | 7.35 | 7.21 | 611,574 |
| January 08, 2026 | 7.34 | 7.2 | 7.2 | 7.34 | 6.98 | 778,728 |
| January 07, 2026 | 7.29 | 7.34 | 7.34 | 7.39 | 7.24 | 618,302 |
| January 06, 2026 | 7.23 | 7.26 | 7.26 | 7.26 | 7.02 | 812,282 |
| January 05, 2026 | 7.21 | 7.12 | 7.12 | 7.28 | 6.94 | 1.02M |
| December 30, 2025 | 7.15 | 7.16 | 7.16 | 7.19 | 7.12 | 484,768 |
| December 29, 2025 | 7.09 | 7.16 | 7.16 | 7.2 | 7.06 | 1.15M |
| December 23, 2025 | 7.07 | 7.04 | 7.04 | 7.17 | 7.04 | 423,535 |
| December 22, 2025 | 7.1 | 7.06 | 7.06 | 7.13 | 6.96 | 726,609 |
| December 19, 2025 | 7.26 | 7.12 | 7.12 | 7.26 | 7.11 | 827,233 |
| December 18, 2025 | 7.11 | 7.22 | 7.22 | 7.23 | 7 | 2.47M |
| December 17, 2025 | 7.15 | 7.11 | 7.11 | 7.18 | 6.98 | 883,254 |
| December 16, 2025 | 7.08 | 7.21 | 7.21 | 7.35 | 7.06 | 840,217 |
| December 15, 2025 | 7.41 | 7.28 | 7.28 | 7.41 | 7.21 | 643,818 |
| December 12, 2025 | 7.4 | 7.41 | 7.41 | 7.48 | 7.39 | 265,440 |
| December 11, 2025 | 7.1 | 7.38 | 7.38 | 7.38 | 7.06 | 875,480 |
| December 10, 2025 | 7.2 | 7.31 | 7.31 | 7.32 | 7.19 | 613,466 |
| December 09, 2025 | 7.21 | 7.22 | 7.22 | 7.28 | 7.12 | 588,673 |
| December 08, 2025 | 7.33 | 7.2 | 7.2 | 7.33 | 7.2 | 1.73M |
| December 05, 2025 | 7.23 | 7.34 | 7.34 | 7.34 | 7.2 | 600,292 |
| December 04, 2025 | 7.25 | 7.24 | 7.24 | 7.29 | 7.16 | 634,158 |
| December 03, 2025 | 7.27 | 7.2 | 7.2 | 7.34 | 7.19 | 792,874 |
| December 02, 2025 | 7.34 | 7.27 | 7.27 | 7.42 | 7.26 | 939,590 |
| December 01, 2025 | 7.29 | 7.37 | 7.37 | 7.39 | 7.23 | 746,560 |
| November 28, 2025 | 7.24 | 7.28 | 7.28 | 7.3 | 7.19 | 575,836 |
| November 27, 2025 | 7.21 | 7.2 | 7.2 | 7.25 | 7.18 | 395,432 |
| November 26, 2025 | 7.3 | 7.17 | 7.17 | 7.3 | 7.17 | 461,647 |
| November 25, 2025 | 7.09 | 7.26 | 7.26 | 7.3 | 7.01 | 809,522 |
| November 24, 2025 | 6.93 | 7.09 | 7.09 | 7.14 | 6.93 | 1.39M |
| November 21, 2025 | 6.7 | 6.84 | 6.84 | 6.89 | 6.66 | 1.6M |