3.82
-0.07(-1.80%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3.91 | 3.89 | 3.89 | 4.09 | 3.79 | 1.92M |
| October 16, 2025 | 3.88 | 3.95 | 3.95 | 4.04 | 3.84 | 1.4M |
| October 15, 2025 | 3.95 | 3.87 | 3.87 | 4.01 | 3.86 | 1.35M |
| October 14, 2025 | 3.88 | 3.91 | 3.91 | 4 | 3.8 | 1.39M |
| October 13, 2025 | 3.95 | 3.9 | 3.9 | 4.1 | 3.89 | 2.37M |
| October 10, 2025 | 4.18 | 3.82 | 3.82 | 4.18 | 3.81 | 12.02M |
| October 09, 2025 | 4.76 | 4.6 | 4.6 | 4.8 | 4.51 | 1.19M |
| October 08, 2025 | 4.7 | 4.7 | 4.7 | 4.85 | 4.6 | 1.51M |
| October 07, 2025 | 4.37 | 4.68 | 4.68 | 4.74 | 4.23 | 1.72M |
| October 06, 2025 | 4.65 | 4.36 | 4.36 | 4.65 | 4.26 | 1.61M |
| October 03, 2025 | 4.58 | 4.45 | 4.45 | 4.82 | 4.41 | 2.24M |
| October 02, 2025 | 4.47 | 4.54 | 4.54 | 4.54 | 4.34 | 1.85M |
| October 01, 2025 | 4.29 | 4.47 | 4.47 | 4.47 | 4.22 | 1.98M |
| September 30, 2025 | 3.84 | 4.32 | 4.32 | 4.35 | 3.83 | 3.21M |
| September 29, 2025 | 3.69 | 3.82 | 3.82 | 3.82 | 3.61 | 1.57M |
| September 26, 2025 | 3.62 | 3.65 | 3.65 | 3.71 | 3.38 | 1.63M |
| September 25, 2025 | 3.65 | 3.72 | 3.72 | 3.76 | 3.64 | 726,286 |
| September 24, 2025 | 3.73 | 3.72 | 3.72 | 3.85 | 3.63 | 1.5M |
| September 23, 2025 | 3.83 | 3.73 | 3.73 | 3.9 | 3.71 | 1.36M |
| September 22, 2025 | 4.09 | 3.9 | 3.9 | 4.29 | 3.82 | 3.21M |
| September 19, 2025 | 4.03 | 4.03 | 4.03 | 4.09 | 3.9 | 3.37M |
| September 18, 2025 | 4 | 3.87 | 3.87 | 4.13 | 3.72 | 3.45M |
| September 17, 2025 | 4.29 | 4.09 | 4.09 | 4.35 | 4.01 | 3.2M |
| September 16, 2025 | 3.93 | 4.2 | 4.2 | 4.23 | 3.88 | 3.43M |
| September 15, 2025 | 3.63 | 3.85 | 3.85 | 3.89 | 3.6 | 2.96M |
| September 12, 2025 | 3.54 | 3.62 | 3.62 | 3.62 | 3.39 | 2.41M |
| September 11, 2025 | 3.5 | 3.48 | 3.48 | 3.58 | 3.44 | 1.78M |
| September 10, 2025 | 3.39 | 3.48 | 3.48 | 3.56 | 3.35 | 2.86M |
| September 09, 2025 | 3.11 | 3.38 | 3.38 | 3.38 | 3 | 2.86M |
| September 08, 2025 | 2.9 | 3.07 | 3.07 | 3.11 | 2.89 | 2.3M |
| September 05, 2025 | 2.83 | 2.88 | 2.88 | 2.88 | 2.76 | 2.07M |
| September 04, 2025 | 2.71 | 2.79 | 2.79 | 2.85 | 2.66 | 1.08M |
| September 03, 2025 | 2.7 | 2.72 | 2.72 | 2.77 | 2.65 | 760,683 |
| September 02, 2025 | 2.7 | 2.7 | 2.7 | 2.76 | 2.62 | 957,365 |
| September 01, 2025 | 2.78 | 2.72 | 2.72 | 2.85 | 2.7 | 1.01M |
| August 29, 2025 | 2.72 | 2.76 | 2.76 | 2.83 | 2.72 | 1.64M |
| August 28, 2025 | 2.7 | 2.72 | 2.72 | 2.72 | 2.59 | 1.04M |
| August 27, 2025 | 2.66 | 2.7 | 2.7 | 2.73 | 2.61 | 1.16M |
| August 26, 2025 | 2.74 | 2.66 | 2.66 | 2.76 | 2.6 | 947,872 |
| August 25, 2025 | 2.71 | 2.77 | 2.77 | 2.84 | 2.69 | 1.08M |
| August 22, 2025 | 2.45 | 2.69 | 2.69 | 2.71 | 2.44 | 2.29M |
| August 21, 2025 | 2.5 | 2.43 | 2.43 | 2.54 | 2.42 | 819,089 |
| August 20, 2025 | 2.64 | 2.49 | 2.49 | 2.65 | 2.44 | 1.87M |
| August 19, 2025 | 2.75 | 2.59 | 2.59 | 2.75 | 2.55 | 1.21M |
| 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 |
