2.73
+0.105(+4.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2.68 | 2.73 | 2.73 | 2.78 | 2.68 | 1.33M |
| August 15, 2025 | 2.67 | 2.63 | 2.63 | 2.69 | 2.58 | 749,736 |
| August 14, 2025 | 2.68 | 2.58 | 2.58 | 2.69 | 2.54 | 716,445 |
| August 13, 2025 | 2.63 | 2.67 | 2.67 | 2.75 | 2.62 | 1.5M |
| August 12, 2025 | 2.57 | 2.56 | 2.56 | 2.68 | 2.53 | 1.04M |
| August 11, 2025 | 2.68 | 2.62 | 2.62 | 2.79 | 2.57 | 2.19M |
| August 08, 2025 | 2.78 | 2.6 | 2.6 | 2.85 | 2.56 | 2.63M |
| August 07, 2025 | 2.85 | 2.79 | 2.79 | 2.89 | 2.7 | 1.95M |
| August 06, 2025 | 3.17 | 2.86 | 2.86 | 3.17 | 2.81 | 2.23M |
| August 05, 2025 | 3.3 | 3.17 | 3.17 | 3.53 | 3.11 | 2.22M |
| August 04, 2025 | 3.21 | 3.26 | 3.26 | 3.33 | 2.97 | 3.2M |
| July 31, 2025 | 3.42 | 3.49 | 3.49 | 3.63 | 3.31 | 3.56M |
| July 30, 2025 | 2.92 | 3.34 | 3.34 | 3.43 | 2.52 | 7.25M |
| July 29, 2025 | 2.85 | 2.71 | 2.71 | 2.88 | 2.68 | 1.19M |
| July 28, 2025 | 2.93 | 2.85 | 2.85 | 3 | 2.84 | 1.04M |
| July 25, 2025 | 2.75 | 2.89 | 2.89 | 2.94 | 2.75 | 626,485 |
| July 24, 2025 | 2.86 | 2.81 | 2.81 | 3.04 | 2.68 | 1.81M |
| July 23, 2025 | 2.9 | 2.86 | 2.86 | 2.93 | 2.84 | 875,547 |
| July 22, 2025 | 2.98 | 2.86 | 2.86 | 2.98 | 2.76 | 1.81M |
| July 21, 2025 | 2.9 | 2.98 | 2.98 | 3.03 | 2.85 | 2.21M |
| July 18, 2025 | 2.74 | 2.93 | 2.93 | 2.96 | 2.65 | 3.8M |
| July 17, 2025 | 2.3 | 2.6 | 2.6 | 2.6 | 2.29 | 2.47M |
| July 16, 2025 | 2.27 | 2.28 | 2.28 | 2.34 | 2.25 | 400,192 |
| July 15, 2025 | 2.27 | 2.26 | 2.26 | 2.31 | 2.24 | 536,064 |
| July 14, 2025 | 2.26 | 2.27 | 2.27 | 2.34 | 2.24 | 831,558 |
| July 11, 2025 | 2.38 | 2.35 | 2.35 | 2.38 | 2.32 | 566,846 |
| July 10, 2025 | 2.29 | 2.36 | 2.36 | 2.42 | 2.29 | 1.2M |
| July 09, 2025 | 2.25 | 2.25 | 2.25 | 2.29 | 2.2 | 633,862 |
| July 08, 2025 | 2.31 | 2.24 | 2.24 | 2.32 | 2.21 | 874,767 |
| July 07, 2025 | 2.34 | 2.29 | 2.29 | 2.34 | 2.24 | 851,538 |
| July 04, 2025 | 2.3 | 2.32 | 2.32 | 2.32 | 2.26 | 517,087 |
| July 03, 2025 | 2.27 | 2.3 | 2.3 | 2.42 | 2.22 | 1.62M |
| July 02, 2025 | 2.19 | 2.26 | 2.26 | 2.27 | 2.14 | 1.67M |
| July 01, 2025 | 2.17 | 2.18 | 2.18 | 2.18 | 2.09 | 819,027 |
| June 30, 2025 | 2.07 | 2.15 | 2.15 | 2.23 | 2.07 | 2.49M |
| June 27, 2025 | 2.02 | 2.02 | 2.02 | 2.07 | 1.98 | 923,777 |
| June 26, 2025 | 2.02 | 2.04 | 2.04 | 2.07 | 1.97 | 1.01M |
| June 25, 2025 | 1.95 | 1.96 | 1.96 | 2.02 | 1.91 | 1.2M |
| June 24, 2025 | 1.91 | 1.89 | 1.89 | 1.97 | 1.8 | 1.52M |
| June 23, 2025 | 2 | 1.87 | 1.87 | 2.11 | 1.87 | 2.66M |
| June 20, 2025 | 1.93 | 1.9 | 1.9 | 2.04 | 1.9 | 1.8M |
| June 19, 2025 | 1.96 | 1.93 | 1.93 | 2 | 1.92 | 690,910 |
| June 18, 2025 | 2.06 | 2.01 | 2.01 | 2.06 | 1.91 | 993,952 |
| June 17, 2025 | 2.25 | 1.96 | 1.96 | 2.25 | 1.9 | 2.79M |
| June 16, 2025 | 2.03 | 2.17 | 2.17 | 2.28 | 2.03 | 2.21M |
| June 13, 2025 | 2.05 | 2.03 | 2.03 | 2.13 | 1.97 | 1.13M |
| June 12, 2025 | 2.1 | 2.08 | 2.08 | 2.13 | 2.04 | 1.14M |
| June 11, 2025 | 2.04 | 2.1 | 2.1 | 2.21 | 1.98 | 2.27M |
| June 10, 2025 | 2.08 | 2.03 | 2.03 | 2.08 | 1.93 | 985,896 |
| June 06, 2025 | 2.05 | 2.02 | 2.02 | 2.12 | 1.96 | 1.13M |
| June 05, 2025 | 2.08 | 2 | 2 | 2.15 | 1.91 | 1.85M |
| June 04, 2025 | 1.73 | 2 | 2 | 2.01 | 1.67 | 2.97M |
| June 03, 2025 | 1.68 | 1.7 | 1.7 | 1.8 | 1.65 | 1.97M |
| June 02, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.58 | 945,970 |
| May 30, 2025 | 1.58 | 1.64 | 1.64 | 1.7 | 1.53 | 1.42M |
| May 28, 2025 | 1.53 | 1.55 | 1.55 | 1.58 | 1.52 | 502,400 |
| May 27, 2025 | 1.56 | 1.53 | 1.53 | 1.6 | 1.52 | 607,247 |
| May 26, 2025 | 1.6 | 1.56 | 1.56 | 1.6 | 1.49 | 1.33M |
| May 23, 2025 | 1.49 | 1.55 | 1.55 | 1.64 | 1.46 | 2.16M |
| May 22, 2025 | 1.5 | 1.48 | 1.48 | 1.52 | 1.4 | 789,282 |