4.91
+0.0056(+0.11%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.9 | 4.91 | 4.91 | 4.91 | 4.9 | 71,543 |
| February 19, 2026 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 17,972 |
| February 18, 2026 | 4.93 | 4.91 | 4.91 | 4.93 | 4.9 | 65,646 |
| February 17, 2026 | 4.91 | 4.91 | 4.91 | 4.92 | 4.91 | 23,172 |
| February 16, 2026 | 4.92 | 4.91 | 4.91 | 4.92 | 4.9 | 6,456 |
| February 13, 2026 | 4.89 | 4.91 | 4.91 | 4.91 | 4.89 | 2,407 |
| February 12, 2026 | 4.88 | 4.89 | 4.89 | 4.89 | 4.88 | 32,236 |
| February 11, 2026 | 4.88 | 4.89 | 4.89 | 4.89 | 4.88 | 40,348 |
| February 10, 2026 | 4.87 | 4.88 | 4.88 | 4.88 | 4.87 | 21,303 |
| February 09, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.85 | 36,649 |
| February 06, 2026 | 4.87 | 4.86 | 4.86 | 4.87 | 4.85 | 51,594 |
| February 05, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.84 | 12,481 |
| February 04, 2026 | 4.86 | 4.84 | 4.84 | 4.86 | 4.84 | 185,706 |
| February 03, 2026 | 4.86 | 4.84 | 4.84 | 4.86 | 4.84 | 60,503 |
| February 02, 2026 | 4.85 | 4.84 | 4.84 | 4.86 | 4.84 | 13,529 |
| January 30, 2026 | 4.84 | 4.85 | 4.85 | 4.85 | 4.84 | 11,416 |
| January 29, 2026 | 4.87 | 4.84 | 4.84 | 4.87 | 4.84 | 73,192 |
| January 28, 2026 | 4.86 | 4.85 | 4.85 | 4.86 | 4.85 | 31,960 |
| January 27, 2026 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 20,576 |
| January 26, 2026 | 4.84 | 4.86 | 4.86 | 4.86 | 4.84 | 31,287 |
| January 23, 2026 | 4.87 | 4.84 | 4.84 | 4.87 | 4.84 | 19,151 |
| January 22, 2026 | 4.84 | 4.84 | 4.84 | 4.85 | 4.84 | 20,171 |
| January 21, 2026 | 4.8 | 4.82 | 4.82 | 4.82 | 4.8 | 24,873 |
| January 20, 2026 | 4.83 | 4.81 | 4.81 | 4.83 | 4.8 | 42,388 |
| January 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.81 | 4,002 |
| January 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 3,550 |
| January 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 270,760 |
| January 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 14,175 |
| January 13, 2026 | 4.81 | 4.86 | 4.86 | 4.86 | 4.81 | 7,894 |
| January 12, 2026 | 4.86 | 4.83 | 4.83 | 4.86 | 4.82 | 58,973 |
| January 09, 2026 | 4.83 | 4.84 | 4.84 | 4.84 | 4.83 | 5,064 |
| January 08, 2026 | 4.82 | 4.83 | 4.83 | 4.83 | 4.82 | 7,181 |
| January 07, 2026 | 4.84 | 4.85 | 4.85 | 4.85 | 4.84 | 3,799 |
| January 06, 2026 | 4.83 | 4.85 | 4.85 | 4.85 | 4.83 | 32,816 |
| January 05, 2026 | 4.85 | 4.84 | 4.84 | 4.85 | 4.84 | 24,629 |
| December 30, 2025 | 4.87 | 4.86 | 4.86 | 4.87 | 4.85 | 293,459 |
| December 29, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 13,008 |
| December 23, 2025 | 4.87 | 4.85 | 4.85 | 4.87 | 4.85 | 35,111 |
| December 22, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.84 | 4,997 |
| December 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 16,791 |
| December 18, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.85 | 10,586 |
| December 17, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 26,658 |
| December 16, 2025 | 4.84 | 4.84 | 4.84 | 4.85 | 4.84 | 20,858 |
| December 15, 2025 | 4.82 | 4.84 | 4.84 | 4.85 | 4.82 | 15,535 |
| December 12, 2025 | 4.85 | 4.83 | 4.83 | 4.85 | 4.83 | 22,921 |
| December 11, 2025 | 4.83 | 4.84 | 4.84 | 4.84 | 4.83 | 21,432 |
| December 10, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1,836 |
| December 09, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 8,690 |
| December 08, 2025 | 4.82 | 4.83 | 4.83 | 4.84 | 4.82 | 6,206 |
| December 05, 2025 | 4.84 | 4.85 | 4.85 | 4.85 | 4.84 | 5,956 |
| December 04, 2025 | 4.85 | 4.84 | 4.84 | 4.86 | 4.84 | 15,339 |
| December 03, 2025 | 4.85 | 4.86 | 4.86 | 4.86 | 4.84 | 21,417 |
| December 02, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.83 | 3,781 |
| December 01, 2025 | 4.87 | 4.84 | 4.84 | 4.87 | 4.83 | 33,452 |
| November 28, 2025 | 4.85 | 4.84 | 4.84 | 4.85 | 4.84 | 6,520 |
| November 27, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1,265 |
| November 26, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4,992 |
| November 25, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4,134 |
| November 24, 2025 | 4.82 | 4.83 | 4.83 | 4.83 | 4.82 | 21,976 |
| November 21, 2025 | 4.82 | 4.82 | 4.82 | 4.83 | 4.81 | 8,682 |