3.70
-0.17(-4.40%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.86 | 3.7 | 3.7 | 3.89 | 3.66 | 1.02M |
| February 19, 2026 | 3.99 | 3.87 | 3.87 | 4.01 | 3.78 | 904,112 |
| February 18, 2026 | 4.15 | 3.97 | 3.97 | 4.32 | 3.97 | 1.6M |
| February 17, 2026 | 3.9 | 4.07 | 4.07 | 4.15 | 3.82 | 1.18M |
| February 16, 2026 | 3.93 | 3.91 | 3.91 | 3.97 | 3.86 | 363,440 |
| February 13, 2026 | 3.85 | 3.97 | 3.97 | 3.99 | 3.8 | 613,399 |
| February 12, 2026 | 3.9 | 3.86 | 3.86 | 3.98 | 3.85 | 719,736 |
| February 11, 2026 | 3.94 | 3.84 | 3.84 | 3.94 | 3.75 | 1.05M |
| February 10, 2026 | 4 | 3.98 | 3.98 | 4.1 | 3.96 | 1M |
| February 09, 2026 | 3.67 | 4 | 4 | 4 | 3.67 | 2.14M |
| February 06, 2026 | 3.54 | 3.6 | 3.6 | 3.6 | 3.43 | 886,402 |
| February 05, 2026 | 3.71 | 3.51 | 3.51 | 3.72 | 3.49 | 1.15M |
| February 04, 2026 | 3.68 | 3.71 | 3.71 | 3.88 | 3.58 | 1.4M |
| February 03, 2026 | 3.69 | 3.62 | 3.62 | 3.69 | 3.47 | 704,669 |
| February 02, 2026 | 3.58 | 3.62 | 3.62 | 3.63 | 3.52 | 850,638 |
| January 30, 2026 | 3.59 | 3.66 | 3.66 | 3.75 | 3.58 | 396,095 |
| January 29, 2026 | 3.64 | 3.62 | 3.62 | 3.7 | 3.57 | 615,456 |
| January 28, 2026 | 3.75 | 3.65 | 3.65 | 3.81 | 3.64 | 1.15M |
| January 27, 2026 | 3.6 | 3.7 | 3.7 | 3.73 | 3.53 | 782,836 |
| January 26, 2026 | 3.79 | 3.54 | 3.54 | 3.8 | 3.49 | 1.27M |
| January 23, 2026 | 3.8 | 3.82 | 3.82 | 3.88 | 3.75 | 1.11M |
| January 22, 2026 | 3.51 | 3.76 | 3.76 | 3.78 | 3.5 | 1.59M |
| January 21, 2026 | 3.43 | 3.51 | 3.51 | 3.51 | 3.36 | 672,482 |
| January 20, 2026 | 3.36 | 3.43 | 3.43 | 3.43 | 3.3 | 880,472 |
| January 19, 2026 | 3.42 | 3.45 | 3.45 | 3.47 | 3.36 | 775,884 |
| January 16, 2026 | 3.57 | 3.48 | 3.48 | 3.57 | 3.37 | 1.32M |
| January 15, 2026 | 3.83 | 3.55 | 3.55 | 3.87 | 3.52 | 1.14M |
| January 14, 2026 | 3.75 | 3.82 | 3.82 | 3.83 | 3.71 | 1.21M |
| January 13, 2026 | 3.7 | 3.75 | 3.75 | 3.77 | 3.61 | 1.02M |
| January 12, 2026 | 3.8 | 3.7 | 3.7 | 3.83 | 3.65 | 1.13M |
| January 09, 2026 | 3.8 | 3.78 | 3.78 | 3.85 | 3.71 | 1.11M |
| January 08, 2026 | 3.72 | 3.76 | 3.76 | 3.8 | 3.67 | 1.04M |
| January 07, 2026 | 3.73 | 3.71 | 3.71 | 3.8 | 3.45 | 3.07M |
| January 06, 2026 | 4.25 | 3.7 | 3.7 | 4.26 | 3.7 | 3.47M |
| January 05, 2026 | 4.44 | 4.06 | 4.06 | 4.65 | 4.01 | 3.51M |
| December 30, 2025 | 4.41 | 4.26 | 4.26 | 4.42 | 4.26 | 1.05M |
| December 29, 2025 | 4.44 | 4.41 | 4.41 | 4.5 | 4.31 | 1.3M |
| December 23, 2025 | 4.58 | 4.43 | 4.43 | 4.64 | 4.4 | 1.9M |
| December 22, 2025 | 4.06 | 4.56 | 4.56 | 4.56 | 4.06 | 3.46M |
| December 19, 2025 | 3.88 | 4.02 | 4.02 | 4.05 | 3.8 | 2.35M |
| December 18, 2025 | 3.83 | 3.93 | 3.93 | 3.99 | 3.77 | 1.02M |
| December 17, 2025 | 3.97 | 3.87 | 3.87 | 4.06 | 3.83 | 1.1M |
| December 16, 2025 | 4 | 3.95 | 3.95 | 4.05 | 3.9 | 881,159 |
| December 15, 2025 | 4.21 | 4.03 | 4.03 | 4.21 | 3.95 | 1.3M |
| December 12, 2025 | 4.1 | 4.16 | 4.16 | 4.24 | 4.1 | 2.08M |
| December 11, 2025 | 4.04 | 4.11 | 4.11 | 4.14 | 3.97 | 1.45M |
| December 10, 2025 | 3.94 | 4.18 | 4.18 | 4.36 | 3.94 | 3.48M |
| December 09, 2025 | 3.86 | 3.85 | 3.85 | 3.92 | 3.77 | 767,271 |
| December 08, 2025 | 3.72 | 3.86 | 3.86 | 4 | 3.72 | 1.82M |
| December 05, 2025 | 3.6 | 3.74 | 3.74 | 3.78 | 3.6 | 1.18M |
| December 04, 2025 | 3.48 | 3.58 | 3.58 | 3.6 | 3.42 | 811,977 |
| December 03, 2025 | 3.7 | 3.52 | 3.52 | 3.76 | 3.41 | 1.38M |
| December 02, 2025 | 3.55 | 3.71 | 3.71 | 3.8 | 3.52 | 2.2M |
| December 01, 2025 | 3.37 | 3.64 | 3.64 | 3.71 | 3.37 | 3.36M |
| November 28, 2025 | 3.16 | 3.2 | 3.2 | 3.25 | 3.13 | 689,477 |
| November 27, 2025 | 3.08 | 3.15 | 3.15 | 3.16 | 3.06 | 934,518 |
| November 26, 2025 | 2.98 | 3.07 | 3.07 | 3.08 | 2.96 | 784,026 |
| November 25, 2025 | 3.12 | 2.93 | 2.93 | 3.13 | 2.86 | 2.52M |
| November 24, 2025 | 3.21 | 3.13 | 3.13 | 3.21 | 3.11 | 5.43M |
| November 21, 2025 | 3.2 | 3.13 | 3.13 | 3.24 | 3.09 | 925,277 |