11.10
+0.15(+1.37%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 11.05 | 11.1 | 11.1 | 11.2 | 11.05 | 392 |
| February 19, 2026 | 11.05 | 10.95 | 10.95 | 11.15 | 10.95 | 171 |
| February 18, 2026 | 11.1 | 11.15 | 11.15 | 11.45 | 11.1 | 3,235 |
| February 17, 2026 | 10.95 | 11 | 11 | 11 | 10.95 | 147 |
| February 16, 2026 | 10.95 | 10.85 | 10.85 | 11.3 | 10.85 | 2,073 |
| February 13, 2026 | 11.1 | 10.85 | 10.85 | 11.1 | 10.85 | 125 |
| February 12, 2026 | 10.9 | 11 | 11 | 11 | 10.9 | 1,461 |
| February 11, 2026 | 11.05 | 10.8 | 10.8 | 11.15 | 10.75 | 899 |
| February 10, 2026 | 10.95 | 11.15 | 11.15 | 11.15 | 10.95 | 3,024 |
| February 09, 2026 | 11.2 | 11.15 | 11.15 | 11.3 | 11.05 | 713 |
| February 06, 2026 | 11 | 11.1 | 11.1 | 11.4 | 11 | 3,224 |
| February 05, 2026 | 11.25 | 10.9 | 10.9 | 11.25 | 10.9 | 1,820 |
| February 04, 2026 | 11.05 | 11.15 | 11.15 | 11.15 | 10.95 | 3,347 |
| February 03, 2026 | 11.35 | 10.95 | 10.95 | 11.35 | 10.95 | 2,378 |
| February 02, 2026 | 11.3 | 11.25 | 11.25 | 11.4 | 11.1 | 2,685 |
| January 30, 2026 | 11.2 | 11.4 | 11.4 | 11.4 | 11.1 | 761 |
| January 29, 2026 | 11.3 | 11.3 | 11.3 | 11.4 | 11.3 | 315 |
| January 28, 2026 | 11.3 | 11.4 | 11.4 | 11.4 | 11.3 | 735 |
| January 27, 2026 | 10.9 | 11.2 | 11.2 | 11.3 | 10.9 | 2,512 |
| January 26, 2026 | 10.85 | 10.8 | 10.8 | 11.1 | 10.8 | 2,693 |
| January 23, 2026 | 10.7 | 10.75 | 10.75 | 10.95 | 10.5 | 1,126 |
| January 22, 2026 | 10.8 | 10.8 | 10.8 | 10.95 | 10.75 | 686 |
| January 21, 2026 | 10.8 | 10.7 | 10.7 | 10.8 | 10.7 | 108 |
| January 20, 2026 | 10.65 | 10.7 | 10.7 | 10.7 | 10.55 | 3,285 |
| January 19, 2026 | 10.75 | 10.65 | 10.65 | 10.75 | 10.65 | 541 |
| January 16, 2026 | 11 | 10.75 | 10.75 | 11.05 | 10.75 | 1,635 |
| January 15, 2026 | 10.65 | 11 | 11 | 11 | 10.65 | 5,323 |
| January 14, 2026 | 10.6 | 10.55 | 10.55 | 11.05 | 10.55 | 851 |
| January 13, 2026 | 10.8 | 10.6 | 10.6 | 11.25 | 10.6 | 6,942 |
| January 12, 2026 | 11.25 | 10.65 | 10.65 | 11.25 | 10.65 | 2,327 |
| January 09, 2026 | 11.2 | 11.35 | 11.35 | 11.35 | 11.2 | 2,092 |
| January 08, 2026 | 11.25 | 11.1 | 11.1 | 11.25 | 10.95 | 801 |
| January 07, 2026 | 11.4 | 11.35 | 11.35 | 11.4 | 11.35 | 1,154 |
| January 06, 2026 | 11.3 | 11.35 | 11.35 | 11.4 | 11.2 | 504 |
| January 05, 2026 | 10.95 | 11.2 | 11.2 | 11.3 | 10.95 | 2,490 |
| December 30, 2025 | 11.4 | 11.05 | 11.05 | 11.45 | 11.05 | 3,046 |
| December 29, 2025 | 11.1 | 11.35 | 11.35 | 11.5 | 11.1 | 2,118 |
| December 23, 2025 | 11.45 | 11.2 | 11.2 | 11.45 | 11.2 | 737 |
| December 22, 2025 | 11.75 | 11.55 | 11.55 | 11.8 | 11.45 | 739 |
| December 19, 2025 | 11 | 11.65 | 11.65 | 11.75 | 10.8 | 1,846 |
| December 18, 2025 | 11.05 | 11.1 | 11.1 | 11.2 | 11.05 | 63 |
| December 17, 2025 | 11.3 | 11.15 | 11.15 | 11.3 | 10.95 | 2,472 |
| December 16, 2025 | 11 | 11.4 | 11.4 | 11.45 | 11 | 1,206 |
| December 15, 2025 | 11.1 | 11 | 11 | 11.25 | 11 | 3,225 |
| December 12, 2025 | 10.9 | 11 | 11 | 11.4 | 10.9 | 5,596 |
| December 11, 2025 | 10.8 | 11 | 11 | 11 | 10.8 | 1,042 |
| December 10, 2025 | 10.5 | 10.7 | 10.7 | 10.9 | 10.5 | 2,486 |
| December 09, 2025 | 10.4 | 10.5 | 10.5 | 10.6 | 10.4 | 1,065 |
| December 08, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 1,171 |
| December 05, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.2 | 5,524 |
| December 04, 2025 | 10.3 | 10.4 | 10.4 | 10.5 | 10.2 | 7,550 |
| December 03, 2025 | 10.1 | 10.25 | 10.25 | 10.45 | 10.1 | 6,461 |
| December 02, 2025 | 10.15 | 10.1 | 10.1 | 10.3 | 10.1 | 1,668 |
| December 01, 2025 | 10.1 | 10.3 | 10.3 | 10.35 | 10.1 | 1,123 |
| November 28, 2025 | 10.2 | 10 | 10 | 10.3 | 10 | 3,646 |
| November 27, 2025 | 10.35 | 10.25 | 10.25 | 10.35 | 10.1 | 4,482 |
| November 26, 2025 | 10.2 | 10.25 | 10.25 | 10.45 | 10.2 | 1,693 |
| November 25, 2025 | 10.5 | 10.05 | 10.05 | 10.5 | 10 | 10,113 |
| November 24, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 350 |
| November 21, 2025 | 10.2 | 10.25 | 10.25 | 10.25 | 10.1 | 1,512 |