HOCHDORF Holding AG - HOCN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	1.33	1.38	1.38	1.44	1.33	3,099
May 28, 2025	1.32	1.43	1.43	1.44	1.32	12,250
May 27, 2025	1.37	1.33	1.33	1.4	1.33	918
May 26, 2025	1.49	1.38	1.38	1.49	1.3	21,225
May 23, 2025	1.38	1.33	1.33	1.42	1.27	21,789
May 22, 2025	1.49	1.44	1.44	1.5	1.4	54,379
May 21, 2025	1.52	1.54	1.54	1.59	1.52	1,764
May 20, 2025	1.6	1.58	1.58	1.6	1.52	3,995
May 19, 2025	1.52	1.57	1.57	1.57	1.51	4,405
May 16, 2025	1.5	1.52	1.52	1.52	1.5	228
May 15, 2025	1.5	1.58	1.58	1.59	1.5	516
May 14, 2025	1.45	1.59	1.59	1.59	1.45	486
May 13, 2025	1.57	1.61	1.61	1.63	1.45	3,628
May 12, 2025	1.45	1.57	1.57	1.63	1.45	8,598
May 09, 2025	1.63	1.61	1.61	1.63	1.57	6,247
May 08, 2025	1.63	1.6	1.6	1.63	1.45	24,430
May 07, 2025	1.38	1.63	1.63	1.63	1.38	169
May 06, 2025	1.63	1.5	1.5	1.63	1.5	11,310
May 05, 2025	1.5	1.5	1.5	1.5	1.4	11,588
May 02, 2025	1.58	1.54	1.54	1.58	1.5	12,174
April 30, 2025	1.55	1.5	1.5	1.59	1.5	18,727
April 29, 2025	1.5	1.55	1.55	1.69	1.5	52,093
April 28, 2025	1.47	1.6	1.6	1.6	1.4	51,869
April 25, 2025	1.49	1.44	1.44	1.49	1.4	37,859
April 24, 2025	1.31	1.36	1.36	1.49	1.31	48,456
April 23, 2025	1.35	1.3	1.3	1.35	1.21	3,957
April 22, 2025	1.14	1.29	1.29	1.33	1.14	8,162
April 17, 2025	1.2	1.16	1.16	1.25	1.16	954
April 16, 2025	1.14	1.23	1.23	1.25	1.14	29,945
April 15, 2025	1.14	1.35	1.35	1.35	1.14	17,367
April 14, 2025	1.25	1.25	1.25	1.3	1.15	7,403
April 11, 2025	1.44	1.34	1.34	1.44	1.25	5,793
April 10, 2025	1.44	1.35	1.35	1.44	1.22	21,438
April 09, 2025	1.28	1.07	1.07	1.28	1.03	15,811
April 08, 2025	1	1.21	1.21	1.3	1	13,671
April 07, 2025	0.71	1	1	1.1	0.71	23,037
April 04, 2025	1.3	1.2	1.2	1.3	1	45,054
April 03, 2025	1.25	1.25	1.25	1.44	1.25	12,041
April 02, 2025	1.34	1.43	1.43	1.45	1.34	8,916
April 01, 2025	1.32	1.38	1.38	1.45	1.32	1,334
March 31, 2025	1.32	1.44	1.44	1.45	1.31	42,435
March 28, 2025	1.37	1.45	1.45	1.45	1.25	20,781
March 27, 2025	1.49	1.49	1.49	1.49	1.49	20
March 26, 2025	1.5	1.49	1.49	1.55	1.38	27,767
March 25, 2025	1.46	1.47	1.47	1.47	1.35	3,059
March 24, 2025	1.4	1.46	1.46	1.48	1.4	13,580
March 21, 2025	1.4	1.41	1.41	1.41	1.3	32,416
March 20, 2025	1.3	1.41	1.41	1.6	1.3	105,036
March 19, 2025	1.3	1.26	1.26	1.35	1.16	10,289
March 18, 2025	1.3	1.24	1.24	1.3	1.19	2,271
March 17, 2025	1.34	1.24	1.24	1.34	1.16	12,522
March 14, 2025	1.13	1.27	1.27	1.3	1.12	11,930
March 13, 2025	1.24	1.21	1.21	1.35	1.14	38,893
March 12, 2025	1.24	1.24	1.24	1.25	1.24	4,855
March 11, 2025	1.3	1.25	1.25	1.3	1.25	6,173
March 10, 2025	1.39	1.21	1.21	1.39	1.14	14,702
March 07, 2025	1.2	1.12	1.12	1.24	1.11	31,077
March 06, 2025	1.22	1.23	1.23	1.35	1.2	20,577
March 05, 2025	1.25	1.25	1.25	1.35	1.2	16,884
March 04, 2025	1.4	1.4	1.4	1.44	1.31	7,886

HOCHDORF Holding AG (HOCN.SW) SIX