10.85
+0.3(+2.84%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 9.32 | 9.22 | 9.22 | 9.32 | 9.1 | 2,536 |
| November 19, 2025 | 9.4 | 9.5 | 9.5 | 9.5 | 9.3 | 6,601 |
| November 18, 2025 | 9.4 | 9.48 | 9.48 | 9.48 | 9.3 | 8,357 |
| November 17, 2025 | 9.06 | 9.3 | 9.3 | 9.4 | 9.06 | 1,751 |
| November 14, 2025 | 9.4 | 9 | 9 | 9.4 | 9 | 1,365 |
| November 13, 2025 | 9.4 | 9.4 | 9.4 | 9.52 | 9.4 | 5,512 |
| November 12, 2025 | 9.52 | 9.5 | 9.5 | 9.54 | 9.4 | 1,547 |
| November 11, 2025 | 9.58 | 9.44 | 9.44 | 9.58 | 9.4 | 1,602 |
| November 10, 2025 | 9.52 | 9.36 | 9.36 | 9.58 | 9.36 | 579 |
| November 07, 2025 | 9.6 | 9.6 | 9.6 | 9.6 | 9.36 | 1,667 |
| November 06, 2025 | 9.36 | 9.5 | 9.5 | 9.5 | 9.36 | 1,174 |
| November 05, 2025 | 9.48 | 9.5 | 9.5 | 9.5 | 9.36 | 668 |
| November 04, 2025 | 9.34 | 9.5 | 9.5 | 9.5 | 9.1 | 1,494 |
| November 03, 2025 | 9.42 | 9.5 | 9.5 | 9.5 | 9.32 | 962 |
| October 31, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.4 | 2,498 |
| October 30, 2025 | 9.78 | 9.5 | 9.5 | 9.78 | 9.4 | 3,553 |
| October 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.6 | 3,075 |
| October 28, 2025 | 10 | 10 | 10 | 10 | 9.78 | 1,668 |
| October 27, 2025 | 9.7 | 10 | 10 | 10 | 9.6 | 2,361 |
| October 24, 2025 | 9.42 | 9.7 | 9.7 | 9.7 | 9.4 | 2,650 |
| October 23, 2025 | 9.5 | 9.6 | 9.6 | 9.6 | 9.42 | 1,239 |
| October 22, 2025 | 9.8 | 9.6 | 9.6 | 9.8 | 9.42 | 2,831 |
| October 21, 2025 | 9.5 | 9.7 | 9.7 | 9.86 | 9.5 | 1,051 |
| October 20, 2025 | 9.56 | 9.5 | 9.5 | 9.72 | 9.42 | 969 |
| October 17, 2025 | 9.42 | 9.54 | 9.54 | 9.54 | 9.4 | 1,294 |
| October 16, 2025 | 9.98 | 9.3 | 9.3 | 9.98 | 9.3 | 11,084 |
| October 15, 2025 | 9.98 | 9.7 | 9.7 | 9.98 | 9.7 | 1,912 |