10.05
-0.034(-0.34%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.07 | 10.05 | 10.05 | 10.07 | 10.05 | 1,474 |
| January 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 6 |
| January 12, 2026 | 10 | 10.02 | 10.02 | 10.04 | 10 | 2,193 |
| January 09, 2026 | 10.06 | 10.05 | 10.05 | 10.06 | 10.02 | 2,482 |
| January 08, 2026 | 10.03 | 10.01 | 10.01 | 10.03 | 10 | 11,243 |
| January 07, 2026 | 10.09 | 10.07 | 10.07 | 10.09 | 10.06 | 74,660 |
| January 06, 2026 | 10.07 | 10.12 | 10.12 | 10.12 | 10.07 | 1,039 |
| January 05, 2026 | 9.94 | 9.93 | 9.93 | 9.94 | 9.9 | 5,878 |
| December 30, 2025 | 9.82 | 9.91 | 9.91 | 9.91 | 9.82 | 3,180 |
| December 29, 2025 | 9.8 | 9.81 | 9.81 | 9.81 | 9.76 | 679 |
| December 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 4,254 |
| December 19, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 1,500 |
| December 18, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 70 |
| December 17, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0 |
| December 16, 2025 | 9.63 | 9.6 | 9.6 | 9.63 | 9.6 | 63,612 |
| December 15, 2025 | 9.55 | 9.6 | 9.6 | 9.6 | 9.55 | 925 |
| December 12, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 30 |
| December 11, 2025 | 9.53 | 9.56 | 9.56 | 9.56 | 9.53 | 450 |
| December 10, 2025 | 9.7 | 9.69 | 9.59 | 9.7 | 9.69 | 40,417 |
| December 09, 2025 | 9.74 | 9.74 | 9.64 | 9.74 | 9.74 | 8,100 |
| December 08, 2025 | 9.72 | 9.73 | 9.63 | 9.73 | 9.72 | 43,599 |
| December 05, 2025 | 9.82 | 9.83 | 9.73 | 9.83 | 9.82 | 2,149 |
| December 04, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0 |
| December 03, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 40 |
| December 02, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 0 |
| December 01, 2025 | 9.7 | 9.71 | 9.71 | 9.71 | 9.7 | 9,767 |
| November 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 100 |
| November 27, 2025 | 9.52 | 9.53 | 9.53 | 9.53 | 9.52 | 510 |
| November 26, 2025 | 9.52 | 9.53 | 9.53 | 9.53 | 9.52 | 111 |
| November 25, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 8 |
| November 24, 2025 | 9.42 | 9.37 | 9.37 | 9.42 | 9.37 | 376 |
| November 21, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 3,434 |
| November 20, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 50 |
| November 19, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0 |
| November 18, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 162 |
| November 17, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0 |
| November 14, 2025 | 9.3 | 9.33 | 9.33 | 9.33 | 9.25 | 4,808 |
| November 13, 2025 | 9.57 | 9.49 | 9.49 | 9.57 | 9.49 | 1,958 |
| November 12, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 5,600 |
| November 11, 2025 | 9.61 | 9.58 | 9.58 | 9.61 | 9.58 | 6,200 |
| November 10, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 30 |
| November 07, 2025 | 9.48 | 9.47 | 9.47 | 9.48 | 9.47 | 7,200 |
| November 06, 2025 | 9.46 | 9.47 | 9.47 | 9.47 | 9.46 | 9,000 |
| November 05, 2025 | 9.3 | 9.44 | 9.44 | 9.44 | 9.3 | 5,477 |
| November 04, 2025 | 9.3 | 9.3 | 9.3 | 9.3 | 9.3 | 2,000 |
| November 03, 2025 | 9.42 | 9.38 | 9.38 | 9.42 | 9.36 | 2,217 |
| October 31, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 28 |
| October 30, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0 |
| October 29, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 1,699 |
| October 28, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0 |
| October 27, 2025 | 9.38 | 9.4 | 9.4 | 9.4 | 9.38 | 840 |
| October 24, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1,726 |
| October 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0 |
| October 22, 2025 | 9.16 | 9.27 | 9.27 | 9.27 | 9.16 | 453 |
| October 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1 |
| October 20, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 440 |
| October 17, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 6,200 |
| October 16, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
| October 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0 |
| October 14, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 9,500 |