3.02
+0.0007(+0.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.01 | 64,261 |
| September 05, 2025 | 3 | 3.02 | 3.02 | 3.02 | 3 | 24,315 |
| September 04, 2025 | 2.99 | 3 | 3 | 3 | 2.99 | 17,551 |
| September 03, 2025 | 3 | 3 | 3 | 3 | 2.97 | 103,335 |
| September 02, 2025 | 3 | 2.98 | 2.98 | 3 | 2.97 | 205,548 |
| September 01, 2025 | 2.99 | 2.98 | 2.98 | 2.99 | 2.98 | 18,095 |
| August 29, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.98 | 122,856 |
| August 28, 2025 | 3 | 2.99 | 2.99 | 3 | 2.98 | 100,364 |
| August 27, 2025 | 3 | 2.98 | 2.98 | 3 | 2.98 | 40,444 |
| August 26, 2025 | 3.01 | 2.98 | 2.98 | 3.01 | 2.98 | 176,474 |
| August 25, 2025 | 2.99 | 3 | 3 | 3 | 2.99 | 72,213 |
| August 22, 2025 | 3 | 3 | 3 | 3 | 2.98 | 40,238 |
| August 21, 2025 | 2.98 | 2.98 | 2.98 | 2.99 | 2.98 | 266,358 |
| August 20, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.99 | 23,857 |
| August 19, 2025 | 2.98 | 2.99 | 2.99 | 3 | 2.98 | 31,411 |
| August 18, 2025 | 2.99 | 2.99 | 2.99 | 3 | 2.99 | 23,790 |
| August 15, 2025 | 3.03 | 2.99 | 2.99 | 3.03 | 2.99 | 15,970 |
| August 14, 2025 | 3.03 | 3 | 3 | 3.03 | 3 | 119,527 |
| August 13, 2025 | 3.01 | 3.02 | 3 | 3.02 | 3 | 106,543 |
| August 12, 2025 | 2.99 | 3 | 3 | 3 | 2.99 | 59,942 |
| August 11, 2025 | 3 | 2.99 | 2.99 | 3 | 2.99 | 66,324 |
| August 08, 2025 | 3 | 3 | 3 | 3 | 2.99 | 74,479 |
| August 07, 2025 | 3.01 | 3 | 3 | 3.01 | 2.99 | 76,582 |
| August 06, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.98 | 118,351 |
| August 05, 2025 | 2.97 | 2.99 | 2.99 | 2.99 | 2.97 | 32,799 |
| August 04, 2025 | 2.97 | 2.98 | 2.98 | 2.99 | 2.97 | 90,616 |
| July 31, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.96 | 41,810 |
| July 30, 2025 | 2.99 | 2.97 | 2.97 | 2.99 | 2.97 | 40,184 |
| July 29, 2025 | 2.96 | 2.97 | 2.97 | 2.97 | 2.96 | 31,388 |
| July 28, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.95 | 60,615 |
| July 25, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.95 | 18,523 |
| July 24, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.95 | 21,352 |
| July 23, 2025 | 2.98 | 2.96 | 2.96 | 2.98 | 2.95 | 30,200 |
| July 22, 2025 | 2.95 | 2.96 | 2.96 | 2.96 | 2.95 | 15,702 |
| July 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 68,013 |
| July 18, 2025 | 2.94 | 2.95 | 2.95 | 2.95 | 2.93 | 74,527 |
| July 17, 2025 | 2.92 | 2.93 | 2.93 | 2.94 | 2.92 | 30,475 |
| July 16, 2025 | 2.94 | 2.94 | 2.94 | 2.95 | 2.94 | 47,810 |
| July 15, 2025 | 2.93 | 2.95 | 2.95 | 2.96 | 2.93 | 207,516 |
| July 14, 2025 | 2.98 | 2.95 | 2.95 | 2.98 | 2.95 | 37,562 |
| July 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 17,188 |
| July 10, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.96 | 35,261 |
| July 09, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 21,442 |
| July 08, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 47,086 |
| July 07, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.97 | 62,535 |
| July 04, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.97 | 59,905 |
| July 03, 2025 | 2.97 | 2.97 | 2.97 | 2.98 | 2.97 | 98,896 |
| July 02, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.96 | 41,026 |
| July 01, 2025 | 2.97 | 2.98 | 2.98 | 2.98 | 2.97 | 369,851 |
| June 30, 2025 | 2.95 | 2.96 | 2.96 | 2.96 | 2.95 | 47,669 |
| June 27, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.95 | 128,805 |
| June 26, 2025 | 2.95 | 2.96 | 2.96 | 2.96 | 2.95 | 28,815 |
| June 25, 2025 | 2.93 | 2.94 | 2.94 | 2.96 | 2.93 | 25,826 |
| June 24, 2025 | 2.94 | 2.95 | 2.95 | 2.95 | 2.94 | 143,780 |
| June 23, 2025 | 2.93 | 2.94 | 2.94 | 2.94 | 2.92 | 218,870 |
| June 20, 2025 | 2.92 | 2.93 | 2.93 | 2.93 | 2.92 | 35,418 |
| June 19, 2025 | 2.93 | 2.92 | 2.92 | 2.93 | 2.92 | 75,425 |
| June 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.92 | 30,636 |
| June 17, 2025 | 2.91 | 2.93 | 2.93 | 2.93 | 2.91 | 25,863 |
| June 16, 2025 | 2.95 | 2.94 | 2.94 | 2.95 | 2.92 | 190,223 |