15.00
+0.29(+1.97%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 14.95 | 15 | 15 | 15 | 14.95 | 648 |
| February 19, 2026 | 15 | 14.71 | 14.71 | 15.02 | 14.67 | 2,749 |
| February 18, 2026 | 15.35 | 14.97 | 14.97 | 15.37 | 14.97 | 3,346 |
| February 17, 2026 | 14.99 | 15.16 | 15.16 | 15.16 | 14.89 | 1,256 |
| February 16, 2026 | 15 | 14.98 | 14.98 | 15 | 14.94 | 2,463 |
| February 13, 2026 | 15.58 | 15.59 | 15.59 | 15.59 | 15.58 | 674 |
| February 12, 2026 | 14.98 | 14.65 | 14.65 | 15.08 | 14.65 | 8,251 |
| February 11, 2026 | 14.75 | 14.82 | 14.82 | 15.11 | 14.66 | 8,797 |
| February 10, 2026 | 15.21 | 14.98 | 14.98 | 15.24 | 14.98 | 1,938 |
| February 09, 2026 | 15.8 | 15.56 | 15.56 | 15.8 | 15.5 | 1,824 |
| February 06, 2026 | 14.33 | 15.27 | 15.27 | 15.27 | 14.33 | 10,651 |
| February 05, 2026 | 16.02 | 15.17 | 15.17 | 16.39 | 15.09 | 6,455 |
| February 04, 2026 | 17.12 | 16.24 | 16.24 | 17.14 | 16.22 | 10,119 |
| February 03, 2026 | 17.84 | 17.3 | 17.3 | 17.84 | 17.3 | 10,952 |
| February 02, 2026 | 16.9 | 18.28 | 18.28 | 18.28 | 16.9 | 16,481 |
| January 30, 2026 | 20.59 | 20.77 | 20.77 | 20.77 | 20.59 | 798 |
| January 29, 2026 | 22.19 | 21.3 | 21.3 | 22.19 | 21.3 | 1,060 |
| January 28, 2026 | 22.82 | 22.76 | 22.76 | 22.82 | 22.76 | 284 |
| January 27, 2026 | 22.19 | 22.47 | 22.47 | 22.47 | 22.19 | 1,802 |
| January 26, 2026 | 22.21 | 22.42 | 22.42 | 22.42 | 22.21 | 5,291 |
| January 23, 2026 | 22.69 | 22.99 | 22.99 | 22.99 | 22.69 | 1,180 |
| January 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 304 |
| January 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 426 |
| January 20, 2026 | 24.41 | 23.64 | 23.64 | 24.41 | 23.64 | 6,392 |
| January 19, 2026 | 25.28 | 25.28 | 25.28 | 25.29 | 25.28 | 2,264 |
| January 16, 2026 | 26.14 | 25.88 | 25.88 | 26.21 | 25.88 | 3,189 |
| January 15, 2026 | 26.15 | 26.29 | 26.29 | 26.29 | 26.15 | 455 |
| January 14, 2026 | 26.02 | 26.5 | 26.5 | 26.5 | 26.02 | 5,271 |
| January 13, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0 |
| January 12, 2026 | 24.44 | 24.59 | 24.59 | 24.59 | 24.44 | 350 |
| January 09, 2026 | 24.42 | 24.74 | 24.74 | 24.74 | 24.4 | 619 |
| January 08, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 232 |
| January 07, 2026 | 25.26 | 24.91 | 24.91 | 25.26 | 24.78 | 554 |
| January 06, 2026 | 25.83 | 25.58 | 25.58 | 25.83 | 25.58 | 544 |
| January 05, 2026 | 24.77 | 24.84 | 24.84 | 24.84 | 24.77 | 682 |
| December 30, 2025 | 23.17 | 23.26 | 23.26 | 23.26 | 23.13 | 1,371 |
| December 29, 2025 | 23.46 | 22.83 | 22.83 | 23.46 | 22.83 | 877 |
| December 23, 2025 | 23.03 | 22.92 | 22.92 | 23.03 | 22.79 | 2,875 |
| December 22, 2025 | 23.78 | 23.84 | 23.84 | 23.84 | 23.78 | 4,000 |
| December 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 314 |
| December 18, 2025 | 22.9 | 22.9 | 22.9 | 22.9 | 22.9 | 0 |
| December 17, 2025 | 22.95 | 22.84 | 22.84 | 22.95 | 22.75 | 1,178 |
| December 16, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.91 | 468 |
| December 15, 2025 | 24.73 | 23.6 | 23.6 | 24.73 | 23.6 | 506 |
| December 12, 2025 | 25.48 | 24.06 | 24.06 | 25.48 | 24.06 | 800 |
| December 11, 2025 | 25.14 | 24.7 | 24.7 | 25.14 | 24.7 | 508 |
| December 10, 2025 | 26.33 | 26.46 | 26.46 | 26.46 | 26.32 | 1,528 |
| December 09, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 18 |
| December 08, 2025 | 25.13 | 24.69 | 24.69 | 25.13 | 24.69 | 480 |
| December 05, 2025 | 24.63 | 24.3 | 24.3 | 24.63 | 24.3 | 426 |
| December 04, 2025 | 25.1 | 25.1 | 25.1 | 25.1 | 25.1 | 125 |
| December 03, 2025 | 24.18 | 24.39 | 24.39 | 24.39 | 24.13 | 5,782 |
| December 02, 2025 | 22.23 | 23.86 | 23.86 | 23.86 | 22.19 | 1,031 |
| December 01, 2025 | 22.18 | 21.58 | 21.58 | 22.18 | 21.58 | 5,118 |
| November 28, 2025 | 24.3 | 24.25 | 24.25 | 24.3 | 24.16 | 1,278 |
| November 27, 2025 | 24.06 | 23.97 | 23.97 | 24.06 | 23.97 | 584 |
| November 26, 2025 | 23.12 | 23.4 | 23.4 | 23.4 | 23.12 | 370 |
| November 25, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 484 |
| November 24, 2025 | 22.52 | 22.72 | 22.72 | 22.72 | 22.22 | 3,046 |
| November 21, 2025 | 21.74 | 21.43 | 21.43 | 22.06 | 21.3 | 6,480 |