1.19
-0.005(-0.42%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.19 | 1.19 | 1.19 | 1.21 | 1.18 | 56,459 |
| February 19, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 3,501 |
| February 18, 2026 | 1.19 | 1.21 | 1.21 | 1.21 | 1.19 | 2,508 |
| February 17, 2026 | 1.2 | 1.19 | 1.19 | 1.22 | 1.19 | 6,936 |
| February 16, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 26,429 |
| February 13, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.2 | 16,337 |
| February 12, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.2 | 83,450 |
| February 11, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.2 | 2,641 |
| February 10, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.2 | 65,793 |
| February 09, 2026 | 1.18 | 1.23 | 1.23 | 1.23 | 1.18 | 16,934 |
| February 06, 2026 | 1.18 | 1.2 | 1.2 | 1.21 | 1.17 | 32,669 |
| February 05, 2026 | 1.18 | 1.18 | 1.18 | 1.23 | 1.18 | 26,847 |
| February 04, 2026 | 1.2 | 1.23 | 1.23 | 1.23 | 1.18 | 19,126 |
| February 03, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 37,302 |
| February 02, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.22 | 46,270 |
| January 30, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 2,593 |
| January 29, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.2 | 17,585 |
| January 28, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.2 | 23,602 |
| January 27, 2026 | 1.18 | 1.21 | 1.21 | 1.22 | 1.18 | 7,865 |
| January 26, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.2 | 56,682 |
| January 23, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.18 | 18,052 |
| January 22, 2026 | 1.19 | 1.2 | 1.2 | 1.2 | 1.19 | 4,979 |
| January 21, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.18 | 12,214 |
| January 20, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.18 | 21,371 |
| January 19, 2026 | 1.16 | 1.19 | 1.19 | 1.2 | 1.16 | 15,925 |
| January 16, 2026 | 1.18 | 1.17 | 1.17 | 1.21 | 1.16 | 12,519 |
| January 15, 2026 | 1.21 | 1.22 | 1.22 | 1.22 | 1.2 | 24,862 |
| January 14, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.17 | 9,572 |
| January 13, 2026 | 1.17 | 1.22 | 1.22 | 1.22 | 1.17 | 7,347 |
| January 12, 2026 | 1.15 | 1.2 | 1.2 | 1.22 | 1.15 | 59,144 |
| January 09, 2026 | 1.25 | 1.17 | 1.17 | 1.25 | 1.17 | 127,218 |
| January 08, 2026 | 1.21 | 1.25 | 1.25 | 1.25 | 1.21 | 12,509 |
| January 07, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.21 | 38,199 |
| January 06, 2026 | 1.24 | 1.25 | 1.25 | 1.3 | 1.23 | 118,509 |
| January 05, 2026 | 1.2 | 1.24 | 1.24 | 1.24 | 1.2 | 23,799 |
| December 30, 2025 | 1.2 | 1.23 | 1.23 | 1.23 | 1.18 | 85,594 |
| December 29, 2025 | 1.18 | 1.2 | 1.2 | 1.2 | 1.17 | 48,624 |
| December 23, 2025 | 1.2 | 1.19 | 1.19 | 1.2 | 1.19 | 46,120 |
| December 22, 2025 | 1.26 | 1.2 | 1.2 | 1.29 | 1.16 | 402,252 |
| December 19, 2025 | 1.28 | 1.29 | 1.29 | 1.29 | 1.26 | 23,629 |
| December 18, 2025 | 1.22 | 1.28 | 1.28 | 1.3 | 1.22 | 38,738 |
| December 17, 2025 | 1.23 | 1.23 | 1.23 | 1.25 | 1.22 | 23,291 |
| December 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 5,499 |
| December 15, 2025 | 1.22 | 1.26 | 1.26 | 1.27 | 1.22 | 35,694 |
| December 12, 2025 | 1.26 | 1.28 | 1.28 | 1.28 | 1.23 | 37,408 |
| December 11, 2025 | 1.25 | 1.3 | 1.3 | 1.3 | 1.25 | 4,989 |
| December 10, 2025 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 2,508 |
| December 09, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.25 | 2,850 |
| December 08, 2025 | 1.26 | 1.3 | 1.3 | 1.3 | 1.25 | 43,842 |
| December 05, 2025 | 1.26 | 1.26 | 1.26 | 1.27 | 1.26 | 16,215 |
| December 04, 2025 | 1.26 | 1.27 | 1.27 | 1.28 | 1.26 | 13,647 |
| December 03, 2025 | 1.28 | 1.3 | 1.3 | 1.3 | 1.26 | 26,699 |
| December 02, 2025 | 1.28 | 1.28 | 1.28 | 1.3 | 1.28 | 3,626 |
| December 01, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3,787 |
| November 28, 2025 | 1.29 | 1.29 | 1.29 | 1.3 | 1.29 | 9,318 |
| November 27, 2025 | 1.29 | 1.32 | 1.32 | 1.32 | 1.29 | 9,273 |
| November 26, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.28 | 7,485 |
| November 25, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.29 | 8,590 |
| November 24, 2025 | 1.28 | 1.28 | 1.28 | 1.32 | 1.28 | 11,899 |
| November 21, 2025 | 1.29 | 1.35 | 1.35 | 1.35 | 1.29 | 8,995 |