5.39
+0.005(+0.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.39 | 5.39 | 5.39 | 5.52 | 5.34 | 141,748 |
| February 19, 2026 | 5.55 | 5.39 | 5.39 | 5.56 | 5.39 | 228,857 |
| February 18, 2026 | 5.7 | 5.55 | 5.55 | 5.73 | 5.46 | 299,173 |
| February 17, 2026 | 5.7 | 5.58 | 5.58 | 5.73 | 5.55 | 167,907 |
| February 16, 2026 | 5.7 | 5.7 | 5.7 | 5.7 | 5.52 | 157,829 |
| February 13, 2026 | 5.65 | 5.64 | 5.64 | 5.7 | 5.51 | 241,456 |
| February 12, 2026 | 5.68 | 5.7 | 5.7 | 5.94 | 5.62 | 255,283 |
| February 11, 2026 | 5.86 | 5.66 | 5.66 | 5.89 | 5.66 | 244,096 |
| February 10, 2026 | 5.65 | 5.91 | 5.91 | 5.95 | 5.65 | 144,654 |
| February 09, 2026 | 5.7 | 5.62 | 5.62 | 5.71 | 5.55 | 150,994 |
| February 06, 2026 | 5.8 | 5.65 | 5.65 | 5.81 | 5.64 | 153,769 |
| February 05, 2026 | 5.8 | 5.85 | 5.85 | 6.08 | 5.75 | 301,745 |
| February 04, 2026 | 5.68 | 5.85 | 5.85 | 5.86 | 5.63 | 167,876 |
| February 03, 2026 | 5.7 | 5.68 | 5.68 | 5.86 | 5.68 | 233,779 |
| February 02, 2026 | 5.6 | 5.7 | 5.7 | 5.77 | 5.5 | 127,100 |
| January 30, 2026 | 5.7 | 5.6 | 5.6 | 5.7 | 5.54 | 206,192 |
| January 29, 2026 | 6 | 5.61 | 5.61 | 6.03 | 5.61 | 174,100 |
| January 28, 2026 | 5.7 | 5.97 | 5.97 | 6.03 | 5.59 | 489,594 |
| January 27, 2026 | 5.5 | 5.53 | 5.53 | 5.54 | 5.3 | 327,265 |
| January 26, 2026 | 5.8 | 5.43 | 5.43 | 5.8 | 5.36 | 411,314 |
| January 23, 2026 | 6.32 | 5.74 | 5.74 | 6.33 | 5.74 | 726,991 |
| January 22, 2026 | 5.8 | 6.4 | 6.4 | 6.45 | 5.7 | 635,131 |
| January 21, 2026 | 5.96 | 5.77 | 5.77 | 5.96 | 5.41 | 607,051 |
| January 20, 2026 | 6.55 | 5.9 | 5.9 | 6.55 | 5.81 | 689,954 |
| January 19, 2026 | 6.57 | 6.46 | 6.46 | 6.77 | 6.4 | 835,035 |
| January 16, 2026 | 5.95 | 6.57 | 6.57 | 6.59 | 5.8 | 515,043 |
| January 15, 2026 | 6.04 | 6.03 | 6.03 | 6.15 | 5.91 | 334,340 |
| January 14, 2026 | 6.02 | 6.03 | 6.03 | 6.12 | 5.87 | 189,977 |
| January 13, 2026 | 6.07 | 6.02 | 6.02 | 6.2 | 5.99 | 114,477 |
| January 12, 2026 | 6.11 | 6.01 | 6.01 | 6.18 | 5.92 | 128,499 |
| January 09, 2026 | 6.2 | 6.13 | 6.13 | 6.35 | 6.11 | 148,756 |
| January 08, 2026 | 6.35 | 6.23 | 6.23 | 6.49 | 6.15 | 222,338 |
| January 07, 2026 | 6.33 | 6.5 | 6.5 | 6.7 | 6.22 | 462,233 |
| January 06, 2026 | 6 | 6.6 | 6.6 | 6.71 | 5.98 | 833,287 |
| January 05, 2026 | 5.97 | 5.99 | 5.99 | 6.07 | 5.77 | 258,714 |
| December 30, 2025 | 5.81 | 5.95 | 5.95 | 6 | 5.79 | 254,528 |
| December 29, 2025 | 5.55 | 5.84 | 5.84 | 5.85 | 5.55 | 195,011 |
| December 23, 2025 | 5.55 | 5.63 | 5.63 | 5.85 | 5.55 | 250,202 |
| December 22, 2025 | 5.51 | 5.64 | 5.64 | 5.69 | 5.37 | 219,018 |
| December 19, 2025 | 5.48 | 5.52 | 5.52 | 5.65 | 5.33 | 485,631 |
| December 18, 2025 | 5.54 | 5.38 | 5.38 | 5.67 | 5.38 | 547,244 |
| December 17, 2025 | 5.55 | 5.52 | 5.52 | 5.55 | 5.4 | 190,600 |
| December 16, 2025 | 5.6 | 5.56 | 5.56 | 5.74 | 5.53 | 190,261 |
| December 15, 2025 | 5.8 | 5.57 | 5.57 | 5.92 | 5.57 | 177,825 |
| December 12, 2025 | 5.81 | 5.9 | 5.9 | 6.15 | 5.65 | 609,016 |
| December 11, 2025 | 5.67 | 5.8 | 5.8 | 5.96 | 5.5 | 416,785 |
| December 10, 2025 | 5.51 | 5.58 | 5.58 | 5.73 | 5.3 | 376,947 |
| December 09, 2025 | 5.32 | 5.57 | 5.57 | 5.58 | 5.28 | 390,323 |
| December 08, 2025 | 5.36 | 5.32 | 5.32 | 5.41 | 5.01 | 513,257 |
| December 05, 2025 | 5.39 | 5.36 | 5.36 | 5.5 | 5.31 | 231,754 |
| December 04, 2025 | 5.35 | 5.45 | 5.45 | 5.53 | 5.27 | 265,617 |
| December 03, 2025 | 5.64 | 5.39 | 5.39 | 5.66 | 5.32 | 223,553 |
| December 02, 2025 | 5.5 | 5.64 | 5.64 | 5.65 | 5.42 | 249,801 |
| December 01, 2025 | 5.5 | 5.55 | 5.55 | 5.59 | 5.46 | 255,755 |
| November 28, 2025 | 5.42 | 5.5 | 5.5 | 5.51 | 5.36 | 220,792 |
| November 27, 2025 | 5.14 | 5.4 | 5.4 | 5.44 | 5.14 | 307,652 |
| November 26, 2025 | 5.12 | 5.14 | 5.14 | 5.26 | 5.01 | 145,931 |
| November 25, 2025 | 4.97 | 5.18 | 5.18 | 5.2 | 4.83 | 550,959 |
| November 24, 2025 | 4.85 | 4.94 | 4.94 | 4.97 | 4.83 | 160,518 |
| November 21, 2025 | 4.89 | 4.82 | 4.82 | 4.91 | 4.79 | 250,276 |