0.80
-0.02(-2.43%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 0.82 | 0.81 | 0.81 | 0.89 | 0.8 | 28,014 |
| October 20, 2025 | 0.82 | 0.82 | 0.82 | 0.9 | 0.82 | 2,928 |
| October 17, 2025 | 0.82 | 0.82 | 0.82 | 0.9 | 0.82 | 7,153 |
| October 16, 2025 | 0.81 | 0.82 | 0.82 | 0.82 | 0.81 | 577 |
| October 15, 2025 | 0.85 | 0.81 | 0.81 | 0.91 | 0.81 | 11,562 |
| October 14, 2025 | 0.85 | 0.85 | 0.85 | 0.86 | 0.85 | 4,506 |
| October 13, 2025 | 0.91 | 0.85 | 0.85 | 0.91 | 0.85 | 7,716 |
| October 10, 2025 | 0.91 | 0.89 | 0.89 | 0.91 | 0.89 | 7,883 |
| October 09, 2025 | 0.91 | 0.93 | 0.93 | 0.98 | 0.91 | 4,794 |
| October 08, 2025 | 0.98 | 0.95 | 0.95 | 0.98 | 0.91 | 5,086 |
| October 07, 2025 | 0.91 | 0.95 | 0.95 | 1 | 0.91 | 19,466 |
| October 06, 2025 | 0.98 | 0.92 | 0.92 | 0.98 | 0.92 | 9,814 |
| October 03, 2025 | 0.95 | 0.94 | 0.94 | 0.95 | 0.92 | 1,192 |
| October 02, 2025 | 0.9 | 0.92 | 0.92 | 1 | 0.9 | 99,240 |
| October 01, 2025 | 0.95 | 1 | 1 | 1 | 0.81 | 10,728 |
| September 30, 2025 | 0.96 | 1 | 1 | 1 | 0.96 | 5,525 |
| September 29, 2025 | 1 | 0.97 | 0.97 | 1 | 0.96 | 7,054 |
| September 26, 2025 | 0.99 | 0.96 | 0.96 | 0.99 | 0.96 | 3,017 |
| September 25, 2025 | 1.05 | 1 | 1 | 1.05 | 0.99 | 8,971 |
| September 24, 2025 | 1 | 1.05 | 1.05 | 1.05 | 1 | 6,852 |
| September 23, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1 | 16,581 |
| September 22, 2025 | 1.02 | 1.01 | 1.01 | 1.05 | 1.01 | 10,614 |
| September 19, 2025 | 1.02 | 1.02 | 1.02 | 1.05 | 1.02 | 3,980 |
| September 18, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 18,512 |
| September 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.03 | 1,116 |
| September 16, 2025 | 1.02 | 1.05 | 1.05 | 1.05 | 1.02 | 675 |
| September 15, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1.02 | 5,860 |
| September 12, 2025 | 1.05 | 1.02 | 1.02 | 1.05 | 1.02 | 4,357 |
| September 11, 2025 | 1.08 | 1.05 | 1.05 | 1.12 | 1.05 | 22,020 |
| September 10, 2025 | 1.13 | 1.08 | 1.08 | 1.13 | 1.08 | 190 |
| September 09, 2025 | 1.13 | 1.09 | 1.09 | 1.13 | 1.09 | 3,576 |
| September 08, 2025 | 1.15 | 1.13 | 1.13 | 1.15 | 1.03 | 2,785 |
| September 05, 2025 | 1.03 | 1.03 | 1.03 | 1.15 | 1.03 | 18,874 |
| September 04, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 379 |
| September 03, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0 |
| September 02, 2025 | 1.02 | 1.03 | 1.03 | 1.03 | 1.02 | 2,456 |
| September 01, 2025 | 1.1 | 1.1 | 1.1 | 1.1 | 1.02 | 4,967 |
| August 29, 2025 | 1.02 | 1.07 | 1.07 | 1.1 | 1.02 | 7,270 |
| August 28, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 1.02 | 1,788 |
| August 27, 2025 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 1,167 |
| August 26, 2025 | 1.01 | 1.02 | 1.02 | 1.02 | 1.01 | 3,798 |
| August 25, 2025 | 1.01 | 1.01 | 1.01 | 1.03 | 1.01 | 5,779 |
| August 22, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 551 |
| August 21, 2025 | 1.01 | 1.1 | 1.1 | 1.1 | 1.01 | 2,034 |
| August 20, 2025 | 1.05 | 1.1 | 1.1 | 1.1 | 1.01 | 1,028 |
| August 19, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 1,680 |
| August 18, 2025 | 1 | 1.1 | 1.1 | 1.1 | 1 | 14,828 |
| August 15, 2025 | 0.99 | 1 | 1 | 1.08 | 0.99 | 10,040 |
| August 14, 2025 | 1.05 | 0.98 | 0.98 | 1.09 | 0.98 | 51,601 |
| August 13, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 1.01 | 2,504 |
| August 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 88 |
| August 11, 2025 | 1.02 | 1.1 | 1.1 | 1.1 | 1.02 | 4,503 |
| August 08, 2025 | 1.02 | 1.11 | 1.11 | 1.11 | 1.02 | 332 |
| August 07, 2025 | 1.02 | 1.1 | 1.1 | 1.11 | 1.02 | 4,743 |
| August 06, 2025 | 1.11 | 1.04 | 1.04 | 1.11 | 1.02 | 9,106 |
| August 05, 2025 | 1.05 | 1.11 | 1.11 | 1.12 | 1.02 | 12,256 |
| August 04, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.05 | 5,724 |
| July 31, 2025 | 1.07 | 1.09 | 1.09 | 1.1 | 1.07 | 842 |
| July 30, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 42 |
| July 29, 2025 | 1.12 | 1.07 | 1.07 | 1.12 | 1.07 | 7,139 |