3.04
-0.007(-0.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.03 | 276,217 |
| November 06, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.03 | 524,139 |
| November 05, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3.03 | 39,167 |
| November 04, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 97,539 |
| November 03, 2025 | 3.07 | 3.05 | 3.05 | 3.07 | 3.04 | 100,633 |
| October 31, 2025 | 3.04 | 3.06 | 3.06 | 3.06 | 3.04 | 2.22M |
| October 30, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.03 | 188,588 |
| October 29, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 52,432 |
| October 28, 2025 | 3.08 | 3.06 | 3.06 | 3.08 | 3.05 | 104,615 |
| October 27, 2025 | 3.05 | 3.06 | 3.06 | 3.07 | 3.04 | 87,393 |
| October 24, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.03 | 309,132 |
| October 23, 2025 | 3.01 | 3.03 | 3.03 | 3.03 | 3.01 | 129,349 |
| October 22, 2025 | 3.07 | 3.04 | 3.04 | 3.07 | 3.03 | 40,133 |
| October 21, 2025 | 3.06 | 3.05 | 3.05 | 3.06 | 3.03 | 56,238 |
| October 20, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | 60,636 |
| October 17, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.02 | 97,186 |
| October 16, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 27,999 |
| October 15, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.02 | 77,447 |
| October 14, 2025 | 3 | 3.02 | 3.02 | 3.02 | 3 | 41,184 |
| October 13, 2025 | 3.03 | 3.01 | 3.01 | 3.03 | 3.01 | 34,191 |
| October 10, 2025 | 3.01 | 3 | 3 | 3.03 | 3 | 79,427 |
| October 09, 2025 | 3.05 | 3.02 | 3.02 | 3.05 | 3.02 | 126,502 |
| October 08, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.02 | 118,256 |
| October 07, 2025 | 3.05 | 3.01 | 3.01 | 3.05 | 3.01 | 63,093 |
| October 06, 2025 | 3.04 | 3.02 | 3.02 | 3.05 | 3.02 | 71,029 |
| October 03, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3.02 | 120,697 |
| October 02, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.02 | 212,824 |
| October 01, 2025 | 3.01 | 3.02 | 3.02 | 3.03 | 3.01 | 121,070 |
| September 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 73,878 |
| September 29, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.02 | 81,048 |
| September 26, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.01 | 39,528 |
| September 25, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 351,893 |
| September 24, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 87,722 |
| September 23, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3.02 | 75,072 |
| September 22, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 3.01 | 30,664 |
| September 19, 2025 | 3.02 | 3.01 | 3.01 | 3.02 | 3.01 | 100,781 |
| September 18, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.02 | 94,031 |
| September 17, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.03 | 98,533 |
| September 16, 2025 | 3.03 | 3.03 | 3.03 | 3.04 | 3.03 | 52,972 |
| September 15, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3.02 | 259,584 |
| September 12, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.02 | 485,826 |
| September 11, 2025 | 3.02 | 3.03 | 3.03 | 3.04 | 3.01 | 65,808 |
| September 10, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.02 | 23,910 |
| September 09, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.02 | 71,105 |
| 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 |