9.81
+0.099(+1.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.8 | 9.81 | 9.81 | 9.85 | 9.77 | 105,004 |
| February 19, 2026 | 9.8 | 9.71 | 9.71 | 9.8 | 9.7 | 24,970 |
| February 18, 2026 | 9.67 | 9.79 | 9.79 | 9.79 | 9.67 | 18,941 |
| February 17, 2026 | 9.62 | 9.62 | 9.62 | 9.65 | 9.58 | 19,213 |
| February 16, 2026 | 9.67 | 9.6 | 9.6 | 9.67 | 9.59 | 73,064 |
| February 13, 2026 | 9.67 | 9.66 | 9.66 | 9.67 | 9.55 | 70,758 |
| February 12, 2026 | 9.75 | 9.69 | 9.69 | 9.76 | 9.64 | 90,410 |
| February 11, 2026 | 9.75 | 9.71 | 9.71 | 9.75 | 9.65 | 41,679 |
| February 10, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | 145,266 |
| February 09, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.64 | 61,533 |
| February 06, 2026 | 9.45 | 9.67 | 9.67 | 9.67 | 9.45 | 27,703 |
| February 05, 2026 | 9.68 | 9.5 | 9.5 | 9.68 | 9.47 | 9,464 |
| February 04, 2026 | 9.7 | 9.61 | 9.61 | 9.7 | 9.61 | 23,128 |
| February 03, 2026 | 9.73 | 9.63 | 9.63 | 9.73 | 9.6 | 18,621 |
| February 02, 2026 | 9.49 | 9.63 | 9.63 | 9.64 | 9.49 | 32,676 |
| January 30, 2026 | 9.55 | 9.54 | 9.54 | 9.57 | 9.47 | 20,513 |
| January 29, 2026 | 9.55 | 9.47 | 9.47 | 9.57 | 9.47 | 4,737 |
| January 28, 2026 | 9.69 | 9.52 | 9.52 | 9.69 | 9.51 | 9,144 |
| January 27, 2026 | 9.62 | 9.6 | 9.6 | 9.62 | 9.54 | 53,012 |
| January 26, 2026 | 9.59 | 9.56 | 9.56 | 9.59 | 9.5 | 25,941 |
| January 23, 2026 | 9.56 | 9.51 | 9.51 | 9.56 | 9.49 | 28,336 |
| January 22, 2026 | 9.53 | 9.57 | 9.57 | 9.57 | 9.51 | 29,732 |
| January 21, 2026 | 9.44 | 9.45 | 9.45 | 9.45 | 9.36 | 24,103 |
| January 20, 2026 | 9.53 | 9.41 | 9.41 | 9.53 | 9.36 | 76,943 |
| January 19, 2026 | 9.58 | 9.53 | 9.53 | 9.58 | 9.49 | 24,389 |
| January 16, 2026 | 9.71 | 9.65 | 9.65 | 9.73 | 9.62 | 22,925 |
| January 15, 2026 | 9.6 | 9.67 | 9.67 | 9.68 | 9.6 | 13,070 |
| January 14, 2026 | 9.7 | 9.61 | 9.61 | 9.7 | 9.6 | 36,612 |
| January 13, 2026 | 9.71 | 9.61 | 9.61 | 9.71 | 9.61 | 39,568 |
| January 12, 2026 | 9.63 | 9.63 | 9.63 | 9.64 | 9.56 | 29,326 |
| January 09, 2026 | 9.54 | 9.58 | 9.58 | 9.59 | 9.53 | 9,647 |
| January 08, 2026 | 9.57 | 9.52 | 9.52 | 9.57 | 9.47 | 27,078 |
| January 07, 2026 | 9.61 | 9.53 | 9.53 | 9.61 | 9.5 | 9,256 |
| January 06, 2026 | 9.52 | 9.48 | 9.48 | 9.54 | 9.48 | 17,876 |
| January 05, 2026 | 9.5 | 9.47 | 9.47 | 9.5 | 9.42 | 75,391 |
| December 30, 2025 | 9.2 | 9.35 | 9.35 | 9.37 | 9.2 | 77,061 |
| December 29, 2025 | 9.28 | 9.23 | 9.23 | 9.28 | 9.21 | 16,483 |
| December 23, 2025 | 9.25 | 9.26 | 9.26 | 9.26 | 9.21 | 9,308 |
| December 22, 2025 | 9.27 | 9.23 | 9.23 | 9.27 | 9.2 | 7,479 |
| December 19, 2025 | 9.24 | 9.24 | 9.24 | 9.25 | 9.21 | 5,454 |
| December 18, 2025 | 9.13 | 9.24 | 9.24 | 9.24 | 9.13 | 26,237 |
| December 17, 2025 | 9.22 | 9.18 | 9.18 | 9.22 | 9.16 | 95,199 |
| December 16, 2025 | 9.23 | 9.16 | 9.16 | 9.24 | 9.16 | 22,948 |
| December 15, 2025 | 9.14 | 9.23 | 9.23 | 9.25 | 9.14 | 9,345 |
| December 12, 2025 | 9.28 | 9.19 | 9.19 | 9.28 | 9.19 | 33,086 |
| December 11, 2025 | 9.21 | 9.19 | 9.19 | 9.24 | 9.14 | 10,548 |
| December 10, 2025 | 9.18 | 9.16 | 9.16 | 9.18 | 9.12 | 13,370 |
| December 09, 2025 | 9.25 | 9.19 | 9.19 | 9.25 | 9.16 | 39,132 |
| December 08, 2025 | 9.12 | 9.18 | 9.18 | 9.19 | 9.12 | 12,806 |
| December 05, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.19 | 20,796 |
| December 04, 2025 | 9.23 | 9.17 | 9.17 | 9.23 | 9.15 | 5,850 |
| December 03, 2025 | 9.21 | 9.13 | 9.13 | 9.21 | 9.12 | 23,904 |
| December 02, 2025 | 9.07 | 9.14 | 9.14 | 9.15 | 9.07 | 6,659 |
| December 01, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9.03 | 13,933 |
| November 28, 2025 | 9.01 | 9.09 | 9.09 | 9.11 | 9.01 | 5,369 |
| November 27, 2025 | 9.14 | 9.1 | 9.1 | 9.14 | 9.07 | 12,037 |
| November 26, 2025 | 9.06 | 9.06 | 9.06 | 9.07 | 8.97 | 11,413 |
| November 25, 2025 | 8.83 | 8.99 | 8.99 | 8.99 | 8.83 | 19,188 |
| November 24, 2025 | 8.9 | 8.9 | 8.9 | 8.97 | 8.87 | 15,795 |
| November 21, 2025 | 8.86 | 8.88 | 8.88 | 8.88 | 8.85 | 9,063 |