9.90
+0.1(+1.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 131 |
| February 19, 2026 | 10 | 9.8 | 9.8 | 10 | 9.8 | 4,451 |
| February 18, 2026 | 10 | 10.1 | 10.1 | 10.15 | 10 | 7,214 |
| February 17, 2026 | 10 | 10.05 | 10.05 | 10.15 | 10 | 2,045 |
| February 16, 2026 | 10 | 10 | 10 | 10 | 10 | 722 |
| February 13, 2026 | 10.2 | 10 | 10 | 10.2 | 10 | 3,673 |
| February 12, 2026 | 10.2 | 10.05 | 10.05 | 10.2 | 10 | 688 |
| February 11, 2026 | 10.3 | 10.25 | 10.25 | 10.3 | 10.25 | 825 |
| February 10, 2026 | 10.1 | 10.3 | 10.3 | 10.3 | 10 | 4,576 |
| February 09, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 69 |
| February 06, 2026 | 9.98 | 10.1 | 10.1 | 10.1 | 9.9 | 2,355 |
| February 05, 2026 | 10.2 | 10 | 10 | 10.2 | 9.98 | 3,233 |
| February 04, 2026 | 10.2 | 10.3 | 10.3 | 10.45 | 10.2 | 840 |
| February 03, 2026 | 10.2 | 10.15 | 10.15 | 10.2 | 10 | 2,261 |
| February 02, 2026 | 10.1 | 10.2 | 10.2 | 10.3 | 9.9 | 12,904 |
| January 30, 2026 | 10.15 | 10.2 | 10.2 | 10.25 | 10.1 | 2,570 |
| January 29, 2026 | 10.2 | 10.15 | 10.15 | 10.5 | 10.1 | 8,953 |
| January 28, 2026 | 10.4 | 10.5 | 10.5 | 10.5 | 10.2 | 8,292 |
| January 27, 2026 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 200 |
| January 26, 2026 | 10.4 | 10.2 | 10.2 | 10.5 | 10.2 | 4,527 |
| January 23, 2026 | 10.4 | 10.55 | 10.55 | 10.55 | 10.4 | 3,057 |
| January 22, 2026 | 10.45 | 10.6 | 10.6 | 10.6 | 10.3 | 580 |
| January 21, 2026 | 10.55 | 10.45 | 10.45 | 10.6 | 10.3 | 1,686 |
| January 20, 2026 | 10.3 | 10.65 | 10.65 | 10.65 | 10.2 | 5,369 |
| January 19, 2026 | 10.7 | 10.3 | 10.3 | 10.7 | 10.3 | 1,378 |
| January 16, 2026 | 10.8 | 10.55 | 10.55 | 10.95 | 10.55 | 4,370 |
| January 15, 2026 | 10.65 | 10.9 | 10.9 | 10.9 | 10.55 | 1,464 |
| January 14, 2026 | 10.55 | 10.85 | 10.85 | 10.85 | 10.55 | 1,587 |
| January 13, 2026 | 10.95 | 10.55 | 10.55 | 10.95 | 10.5 | 4,632 |
| January 12, 2026 | 10.8 | 11 | 11 | 11 | 10.65 | 2,028 |
| January 09, 2026 | 10.25 | 11 | 11 | 11 | 10.25 | 2,792 |
| January 08, 2026 | 10.35 | 10.7 | 10.7 | 10.8 | 10.35 | 3,829 |
| January 07, 2026 | 10.75 | 10.8 | 10.8 | 11 | 10.75 | 5,640 |
| January 06, 2026 | 11.35 | 11.1 | 11 | 11.35 | 10.8 | 6,144 |
| January 05, 2026 | 11.4 | 10.7 | 10.7 | 11.4 | 10.7 | 13,100 |
| December 30, 2025 | 11.15 | 11.35 | 11.35 | 11.4 | 11.15 | 11,026 |
| December 29, 2025 | 11.2 | 11.15 | 11.15 | 11.3 | 10.8 | 10,934 |
| December 23, 2025 | 11.2 | 11.2 | 11.2 | 11.2 | 11 | 4,405 |
| December 22, 2025 | 10.8 | 10.9 | 10.9 | 10.95 | 10.75 | 11,206 |
| December 19, 2025 | 10.5 | 10.7 | 10.7 | 10.75 | 10.3 | 5,992 |
| December 18, 2025 | 10.4 | 10.8 | 10.8 | 10.9 | 10.4 | 6,261 |
| December 17, 2025 | 10.5 | 10.4 | 10.4 | 10.5 | 10.4 | 1,350 |
| December 16, 2025 | 10.8 | 10.5 | 10.5 | 10.8 | 10.45 | 9,556 |
| December 15, 2025 | 10.15 | 10.6 | 10.6 | 10.85 | 10.15 | 30,425 |
| December 12, 2025 | 10.75 | 10.15 | 10.15 | 10.75 | 10.15 | 11,014 |
| December 11, 2025 | 9.7 | 10.75 | 10.75 | 10.75 | 9.66 | 34,807 |
| December 10, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.6 | 548 |
| December 09, 2025 | 9.12 | 9.7 | 9.7 | 9.7 | 9.12 | 3,401 |
| December 08, 2025 | 9.5 | 9.18 | 9.18 | 9.5 | 9.08 | 7,426 |
| December 05, 2025 | 9.46 | 9.5 | 9.5 | 9.5 | 9.46 | 4,785 |
| December 04, 2025 | 9.46 | 9.6 | 9.6 | 9.6 | 9.46 | 844 |
| December 03, 2025 | 9.2 | 9.48 | 9.48 | 9.52 | 9.1 | 11,922 |
| December 02, 2025 | 9.4 | 9.1 | 9.1 | 9.4 | 9.1 | 10,556 |
| December 01, 2025 | 9.48 | 9.4 | 9.4 | 9.48 | 9.26 | 1,959 |
| November 28, 2025 | 9.24 | 9.48 | 9.48 | 9.48 | 9.24 | 6,286 |
| November 27, 2025 | 9.26 | 9.26 | 9.26 | 9.28 | 9.14 | 2,663 |
| November 26, 2025 | 9.46 | 9.38 | 9.38 | 9.46 | 9.2 | 4,780 |
| November 25, 2025 | 9.34 | 9.6 | 9.6 | 9.6 | 9.18 | 4,603 |
| November 24, 2025 | 9.44 | 9.3 | 9.3 | 9.44 | 9.16 | 1,472 |
| November 21, 2025 | 9.32 | 9.42 | 9.42 | 9.42 | 9.12 | 2,169 |