9.47
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 13, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2 |
| October 10, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 652 |
| October 09, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 20 |
| October 08, 2025 | 9.22 | 9.24 | 9.24 | 9.24 | 9.22 | 2,000 |
| October 07, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 576 |
| October 06, 2025 | 9.2 | 9.17 | 9.17 | 9.2 | 9.17 | 6,270 |
| October 03, 2025 | 9.2 | 9.19 | 9.19 | 9.2 | 9.19 | 4,033 |
| October 02, 2025 | 9.26 | 9.16 | 9.16 | 9.26 | 9.16 | 330 |
| October 01, 2025 | 9.2 | 9.2 | 9.2 | 9.2 | 9.2 | 14,800 |
| September 30, 2025 | 9.11 | 9.12 | 9.12 | 9.12 | 9.11 | 202 |
| September 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0 |
| September 25, 2025 | 9.01 | 9 | 9 | 9.01 | 9 | 177 |
| September 24, 2025 | 8.99 | 9.03 | 9.03 | 9.03 | 8.99 | 685 |
| September 23, 2025 | 9 | 8.97 | 8.97 | 9 | 8.97 | 1,000 |
| September 22, 2025 | 9 | 8.97 | 8.97 | 9 | 8.97 | 26,850 |
| September 19, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0 |
| September 18, 2025 | 9.04 | 9.03 | 9.03 | 9.06 | 9.03 | 926 |
| September 17, 2025 | 9 | 9.01 | 9.01 | 9.01 | 9 | 11,852 |
| September 16, 2025 | 9.15 | 9.05 | 9.05 | 9.15 | 9.05 | 420 |
| September 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 105 |
| September 12, 2025 | 9.15 | 9.12 | 9.12 | 9.15 | 9.12 | 1,605 |
| September 11, 2025 | 9.04 | 9.09 | 9.09 | 9.09 | 9.04 | 1,530 |
| September 10, 2025 | 9.22 | 9.22 | 9.08 | 9.22 | 9.22 | 50 |
| September 09, 2025 | 9.2 | 9.18 | 9.04 | 9.2 | 9.18 | 3,800 |
| September 08, 2025 | 9.23 | 9.11 | 9.11 | 9.23 | 9.11 | 14,741 |
| September 05, 2025 | 9.25 | 9.18 | 9.18 | 9.25 | 9.18 | 42,264 |
| September 04, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1,623 |
| September 03, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | 1,874 |
| September 02, 2025 | 9.2 | 9.11 | 9.11 | 9.2 | 9.11 | 20,045 |
| September 01, 2025 | 9.29 | 9.31 | 9.31 | 9.31 | 9.29 | 2,039 |
| August 29, 2025 | 9.38 | 9.3 | 9.3 | 9.38 | 9.3 | 1,284 |
| August 28, 2025 | 9.38 | 9.39 | 9.39 | 9.39 | 9.36 | 7,217 |
| August 27, 2025 | 9.47 | 9.48 | 9.48 | 9.48 | 9.47 | 25,250 |
| August 26, 2025 | 9.46 | 9.48 | 9.48 | 9.48 | 9.46 | 29,629 |
| August 25, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 925 |
| August 22, 2025 | 9.5 | 9.5 | 9.5 | 9.5 | 9.5 | 0 |
| August 21, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 72 |
| August 20, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 53 |
| August 19, 2025 | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 54 |
| August 18, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 20 |
| August 15, 2025 | 9.45 | 9.42 | 9.42 | 9.45 | 9.42 | 1,710 |