3.03
+0.0009(+0.03%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.03 | 3.03 | 3.03 | 3.04 | 3.03 | 266,168 |
| February 19, 2026 | 3.06 | 3.03 | 3.03 | 3.06 | 3.03 | 134,142 |
| February 18, 2026 | 3.07 | 3.05 | 3.04 | 3.07 | 3.05 | 123,809 |
| February 17, 2026 | 3.03 | 3.05 | 3.03 | 3.06 | 3.03 | 89,519 |
| February 16, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.04 | 90,582 |
| February 13, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.03 | 173,282 |
| February 12, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.03 | 85,591 |
| February 11, 2026 | 3.04 | 3.03 | 3.01 | 3.04 | 3.03 | 77,122 |
| February 10, 2026 | 3.03 | 3.04 | 3.02 | 3.04 | 3.02 | 486,524 |
| February 09, 2026 | 3.02 | 3.02 | 3.01 | 3.03 | 3.01 | 100,630 |
| February 06, 2026 | 3.02 | 3.01 | 3.01 | 3.03 | 3.01 | 127,268 |
| February 05, 2026 | 3.01 | 3.01 | 3.01 | 3.02 | 3 | 35,989 |
| February 04, 2026 | 3.03 | 3 | 3 | 3.03 | 3 | 235,653 |
| February 03, 2026 | 3.01 | 3.01 | 3.01 | 3.02 | 3 | 110,224 |
| February 02, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 3 | 114,014 |
| January 30, 2026 | 3 | 3.01 | 3.01 | 3.02 | 3 | 452,612 |
| January 29, 2026 | 3.02 | 3 | 3 | 3.02 | 3 | 106,886 |
| January 28, 2026 | 3.04 | 3.02 | 3.02 | 3.04 | 3 | 22,422 |
| January 27, 2026 | 3 | 3.02 | 3.02 | 3.03 | 3 | 94,202 |
| January 26, 2026 | 3.02 | 3.03 | 3.03 | 3.03 | 3.01 | 260,125 |
| January 23, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 3 | 24,680 |
| January 22, 2026 | 3.01 | 3.01 | 3.01 | 3.02 | 3 | 327,429 |
| January 21, 2026 | 3 | 3 | 3 | 3 | 2.99 | 102,138 |
| January 20, 2026 | 3.02 | 2.99 | 2.99 | 3.02 | 2.98 | 146,680 |
| January 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.98 | 55,786 |
| January 16, 2026 | 3.03 | 3 | 3 | 3.03 | 3 | 71,663 |
| January 15, 2026 | 3.03 | 3.01 | 3.01 | 3.03 | 3 | 65,064 |
| January 14, 2026 | 3.03 | 3.02 | 3.02 | 3.03 | 3.01 | 66,342 |
| January 13, 2026 | 3.04 | 3.01 | 3.01 | 3.04 | 3.01 | 97,721 |
| January 12, 2026 | 3.01 | 3.02 | 3.02 | 3.03 | 3.01 | 66,987 |
| January 09, 2026 | 3.01 | 3.02 | 3.02 | 3.03 | 3 | 124,301 |
| January 08, 2026 | 3.03 | 3.02 | 3.02 | 3.03 | 3.01 | 49,784 |
| January 07, 2026 | 3.03 | 3.02 | 3.02 | 3.04 | 3.02 | 157,158 |
| January 06, 2026 | 3.02 | 3.02 | 3.02 | 3.04 | 3.02 | 334,104 |
| January 05, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | 173,927 |
| December 30, 2025 | 3.05 | 3.04 | 3.04 | 3.05 | 3.03 | 2.39M |
| December 29, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.02 | 150,049 |
| December 23, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 60,465 |
| December 22, 2025 | 3.02 | 3.03 | 3.03 | 3.03 | 3.02 | 56,313 |
| December 19, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.02 | 61,785 |
| December 18, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.01 | 92,453 |
| December 17, 2025 | 3.02 | 3.02 | 3.02 | 3.03 | 3.01 | 115,073 |
| December 16, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.02 | 38,228 |
| December 15, 2025 | 3.03 | 3.02 | 3.02 | 3.03 | 3.02 | 52,430 |
| December 12, 2025 | 3.03 | 3.01 | 3.01 | 3.03 | 3.01 | 42,748 |
| December 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.01 | 45,808 |
| December 10, 2025 | 3.02 | 3.02 | 3.01 | 3.03 | 3.01 | 138,378 |
| December 09, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.02 | 287,793 |
| December 08, 2025 | 3.03 | 3.02 | 3.01 | 3.04 | 3.02 | 48,401 |
| December 05, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.03 | 49,595 |
| December 04, 2025 | 3.04 | 3.04 | 3.04 | 3.05 | 3.04 | 100,046 |
| December 03, 2025 | 3.06 | 3.04 | 3.04 | 3.06 | 3.03 | 170,680 |
| December 02, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3.03 | 65,201 |
| December 01, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.03 | 59,606 |
| November 28, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 3.02 | 87,070 |
| November 27, 2025 | 3.06 | 3.03 | 3.03 | 3.06 | 3.03 | 102,546 |
| November 26, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3.03 | 32,130 |
| November 25, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3.02 | 35,971 |
| November 24, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.02 | 29,712 |
| November 21, 2025 | 3.04 | 3.02 | 3.02 | 3.04 | 3.02 | 36,104 |