Chocoladefabriken Lindt & Sprüngli AG - LISP.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12,750	12,710	12,710	12,780	12,580	2,241
February 19, 2026	12,370	12,780	12,780	12,780	12,370	4,571
February 18, 2026	12,460	12,450	12,450	12,520	12,330	3,775
February 17, 2026	12,170	12,500	12,500	12,500	12,170	4,924
February 16, 2026	12,100	12,210	12,210	12,260	12,080	2,530
February 13, 2026	12,100	12,120	12,120	12,250	12,060	3,247
February 12, 2026	11,990	12,100	12,100	12,100	11,790	3,161
February 11, 2026	11,640	11,980	11,980	11,980	11,550	4,461
February 10, 2026	11,500	11,700	11,700	11,700	11,500	1,844
February 09, 2026	11,610	11,570	11,570	11,620	11,510	1,396
February 06, 2026	11,520	11,700	11,700	11,700	11,520	1,960
February 05, 2026	11,230	11,610	11,610	11,620	11,230	3,240
February 04, 2026	11,140	11,360	11,360	11,360	11,040	2,665
February 03, 2026	11,340	11,210	11,210	11,340	11,150	1,763
February 02, 2026	11,190	11,310	11,310	11,360	11,150	2,569
January 30, 2026	11,070	11,060	11,060	11,240	11,060	2,670
January 29, 2026	10,810	11,110	11,110	11,150	10,810	2,359
January 28, 2026	10,850	10,890	10,890	10,940	10,820	1,816
January 27, 2026	10,850	10,880	10,880	10,940	10,820	1,447
January 26, 2026	10,910	10,850	10,850	10,980	10,780	3,005
January 23, 2026	10,960	10,910	10,910	11,050	10,740	2,813
January 22, 2026	11,090	11,050	11,050	11,090	10,930	2,854
January 21, 2026	11,050	11,010	11,010	11,120	10,950	2,338
January 20, 2026	11,170	11,080	11,080	11,170	10,960	2,852
January 19, 2026	11,080	11,170	11,170	11,190	11,000	2,179
January 16, 2026	11,120	11,120	11,120	11,260	11,090	2,635
January 15, 2026	11,190	11,120	11,120	11,230	11,090	2,830
January 14, 2026	11,180	11,190	11,190	11,270	11,020	3,376
January 13, 2026	11,760	11,180	11,180	11,790	10,970	4,288
January 12, 2026	11,360	11,420	11,420	11,520	11,260	2,402
January 09, 2026	11,380	11,300	11,300	11,380	11,160	3,449
January 08, 2026	11,230	11,380	11,380	11,380	11,190	2,365
January 07, 2026	11,230	11,280	11,280	11,310	11,180	3,743
January 06, 2026	11,360	11,210	11,210	11,390	11,130	2,650
January 05, 2026	11,650	11,350	11,350	11,650	11,230	3,571
December 30, 2025	11,450	11,590	11,590	11,640	11,450	1,360
December 29, 2025	11,560	11,630	11,630	11,650	11,480	1,510
December 23, 2025	11,740	11,600	11,600	11,770	11,550	1,291
December 22, 2025	11,730	11,680	11,680	11,770	11,620	1,483
December 19, 2025	11,860	11,750	11,750	11,900	11,680	3,640
December 18, 2025	11,700	11,850	11,850	11,850	11,700	1,885
December 17, 2025	11,510	11,730	11,730	11,820	11,510	2,542
December 16, 2025	11,690	11,580	11,580	11,690	11,530	2,522
December 15, 2025	11,420	11,630	11,630	11,670	11,420	2,276
December 12, 2025	11,420	11,460	11,460	11,490	11,380	1,182
December 11, 2025	11,590	11,440	11,440	11,590	11,290	2,518
December 10, 2025	11,610	11,550	11,550	11,650	11,530	1,597
December 09, 2025	11,670	11,630	11,630	11,710	11,580	1,519
December 08, 2025	11,670	11,660	11,660	11,670	11,520	1,735
December 05, 2025	11,800	11,640	11,640	11,810	11,580	1,645
December 04, 2025	11,700	11,810	11,810	11,830	11,620	1,863
December 03, 2025	11,710	11,640	11,640	11,810	11,590	1,773
December 02, 2025	11,660	11,770	11,770	11,780	11,550	1,960
December 01, 2025	11,820	11,720	11,720	11,850	11,640	2,241
November 28, 2025	11,880	11,820	11,820	11,880	11,690	2,547
November 27, 2025	11,900	11,850	11,850	11,910	11,750	1,657
November 26, 2025	12,020	11,920	11,920	12,020	11,850	1,629
November 25, 2025	11,890	11,940	11,940	12,050	11,810	2,269
November 24, 2025	11,920	11,870	11,870	12,060	11,810	4,089
November 21, 2025	12,020	11,920	11,920	12,200	11,920	1,928

Chocoladefabriken Lindt & Sprüngli AG (LISP.SW) SIX