3.58
+0.065(+1.85%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 3.25 | 3.25 | 3.25 | 3.33 | 3.23 | 1.06M |
| November 19, 2025 | 3.19 | 3.2 | 3.2 | 3.25 | 3.16 | 384,389 |
| November 18, 2025 | 3.1 | 3.17 | 3.17 | 3.22 | 3.1 | 652,755 |
| November 17, 2025 | 3.15 | 3.17 | 3.17 | 3.23 | 3.08 | 617,338 |
| November 14, 2025 | 3.12 | 3.2 | 3.2 | 3.2 | 3.06 | 782,234 |
| November 13, 2025 | 3.2 | 3.17 | 3.17 | 3.26 | 3.14 | 630,720 |
| November 12, 2025 | 3.16 | 3.18 | 3.18 | 3.34 | 3.16 | 1.18M |
| November 11, 2025 | 3.17 | 3.15 | 3.15 | 3.26 | 3.03 | 1.1M |
| November 10, 2025 | 3.27 | 3.11 | 3.11 | 3.31 | 3.11 | 1.05M |
| November 07, 2025 | 3.25 | 3.15 | 3.15 | 3.31 | 3.15 | 1.17M |
| November 06, 2025 | 3.26 | 3.3 | 3.3 | 3.32 | 3.21 | 647,711 |
| November 05, 2025 | 3.52 | 3.29 | 3.29 | 3.53 | 3.27 | 887,732 |
| November 04, 2025 | 3.48 | 3.51 | 3.51 | 3.56 | 3.4 | 866,817 |
| November 03, 2025 | 3.54 | 3.5 | 3.5 | 3.66 | 3.49 | 1.62M |
| October 31, 2025 | 3.33 | 3.51 | 3.51 | 3.55 | 3.33 | 2.16M |
| October 30, 2025 | 3.41 | 3.32 | 3.32 | 3.49 | 3.05 | 3.3M |
| October 29, 2025 | 3.41 | 3.38 | 3.38 | 3.49 | 3.38 | 1.11M |
| October 28, 2025 | 3.42 | 3.38 | 3.38 | 3.5 | 3.36 | 1.09M |
| October 27, 2025 | 3.55 | 3.43 | 3.43 | 3.57 | 3.34 | 1.18M |
| October 24, 2025 | 3.53 | 3.5 | 3.5 | 3.56 | 3.44 | 1.03M |
| October 23, 2025 | 3.48 | 3.52 | 3.52 | 3.61 | 3.48 | 922,520 |
| October 22, 2025 | 3.68 | 3.51 | 3.51 | 3.74 | 3.49 | 1.61M |
| October 21, 2025 | 3.82 | 3.71 | 3.71 | 3.85 | 3.67 | 1.28M |
| October 20, 2025 | 3.96 | 3.82 | 3.82 | 3.99 | 3.82 | 1.1M |
| 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 |