4.42
-0.03(-0.67%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 4.4 | 4.42 | 4.42 | 4.42 | 4.38 | 829 |
| February 19, 2026 | 4.59 | 4.45 | 4.45 | 4.59 | 4.45 | 8,679 |
| February 18, 2026 | 4.56 | 4.52 | 4.52 | 4.56 | 4.52 | 433 |
| February 17, 2026 | 4.6 | 4.51 | 4.51 | 4.6 | 4.51 | 1,477 |
| February 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2,513 |
| February 13, 2026 | 4.56 | 4.51 | 4.51 | 4.56 | 4.5 | 3,772 |
| February 12, 2026 | 4.38 | 4.61 | 4.61 | 4.61 | 4.38 | 8,727 |
| February 11, 2026 | 4.43 | 4.4 | 4.4 | 4.45 | 4.38 | 5,396 |
| February 10, 2026 | 4.47 | 4.48 | 4.48 | 4.48 | 4.47 | 170 |
| February 09, 2026 | 4.48 | 4.43 | 4.43 | 4.5 | 4.41 | 1,473 |
| February 06, 2026 | 4.33 | 4.37 | 4.37 | 4.37 | 4.33 | 1,544 |
| February 05, 2026 | 4.3 | 4.31 | 4.31 | 4.31 | 4.17 | 4,709 |
| February 04, 2026 | 4.51 | 4.32 | 4.32 | 4.51 | 4.32 | 2,492 |
| February 03, 2026 | 4.5 | 4.55 | 4.55 | 4.55 | 4.5 | 171 |
| February 02, 2026 | 4.53 | 4.45 | 4.45 | 4.58 | 4.41 | 6,318 |
| January 30, 2026 | 4.65 | 4.6 | 4.6 | 4.7 | 4.6 | 2,925 |
| January 29, 2026 | 4.66 | 4.6 | 4.6 | 4.66 | 4.6 | 188 |
| January 28, 2026 | 4.66 | 4.71 | 4.71 | 4.71 | 4.65 | 3,229 |
| January 27, 2026 | 4.66 | 4.71 | 4.71 | 4.71 | 4.66 | 10,284 |
| January 26, 2026 | 4.46 | 4.61 | 4.61 | 4.61 | 4.46 | 6,376 |
| January 23, 2026 | 4.39 | 4.52 | 4.52 | 4.8 | 4.39 | 50,882 |
| January 22, 2026 | 4.36 | 4.5 | 4.5 | 4.5 | 4.36 | 16,555 |
| January 21, 2026 | 4.4 | 4.4 | 4.4 | 4.4 | 4.3 | 20,749 |
| January 20, 2026 | 4.39 | 4.38 | 4.38 | 4.44 | 4.31 | 11,464 |
| January 19, 2026 | 4.37 | 4.35 | 4.35 | 4.37 | 4.3 | 3,470 |
| January 16, 2026 | 4.35 | 4.42 | 4.42 | 4.44 | 4.3 | 8,207 |
| January 15, 2026 | 4.45 | 4.39 | 4.39 | 4.45 | 4.3 | 16,376 |
| January 14, 2026 | 4.1 | 4.45 | 4.45 | 4.45 | 4.1 | 64,108 |
| January 13, 2026 | 4.1 | 4.15 | 4.15 | 4.15 | 4.06 | 7,978 |
| January 12, 2026 | 4.04 | 4.05 | 4.05 | 4.05 | 4.02 | 13,003 |
| January 09, 2026 | 4 | 4.13 | 4.13 | 4.15 | 4 | 21,438 |
| January 08, 2026 | 3.72 | 3.99 | 3.99 | 3.99 | 3.68 | 32,844 |
| January 07, 2026 | 3.59 | 3.71 | 3.71 | 3.71 | 3.59 | 3,736 |
| January 06, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.5 | 1,433 |
| January 05, 2026 | 3.68 | 3.55 | 3.55 | 3.68 | 3.53 | 2,712 |
| December 30, 2025 | 3.72 | 3.6 | 3.6 | 3.72 | 3.6 | 3,595 |
| December 29, 2025 | 3.55 | 3.72 | 3.72 | 3.72 | 3.55 | 13,970 |
| December 23, 2025 | 3.43 | 3.6 | 3.6 | 3.65 | 3.43 | 24,063 |
| December 22, 2025 | 3.39 | 3.39 | 3.39 | 3.43 | 3.39 | 1,195 |
| December 19, 2025 | 3.35 | 3.43 | 3.43 | 3.43 | 3.35 | 2,781 |
| December 18, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.31 | 7,474 |
| December 17, 2025 | 3.32 | 3.33 | 3.33 | 3.33 | 3.32 | 343 |
| December 16, 2025 | 3.28 | 3.36 | 3.36 | 3.45 | 3.28 | 16,360 |
| December 15, 2025 | 3.27 | 3.28 | 3.28 | 3.31 | 3.27 | 43,136 |
| December 12, 2025 | 3.28 | 3.41 | 3.41 | 3.41 | 3.28 | 4,825 |
| December 11, 2025 | 3.18 | 3.36 | 3.36 | 3.36 | 3.18 | 7,511 |
| December 10, 2025 | 3.03 | 3.15 | 3.15 | 3.18 | 3.01 | 16,088 |
| December 09, 2025 | 2.99 | 3 | 3 | 3.02 | 2.97 | 543 |
| December 08, 2025 | 3.1 | 3.03 | 3.03 | 3.1 | 3 | 21,021 |
| December 05, 2025 | 3.15 | 3.1 | 3.1 | 3.15 | 3.1 | 10,205 |
| December 04, 2025 | 3.14 | 3.15 | 3.15 | 3.18 | 3.14 | 5,606 |
| December 03, 2025 | 3.2 | 3.15 | 3.15 | 3.2 | 3.15 | 4,195 |
| December 02, 2025 | 3.3 | 3.18 | 3.18 | 3.3 | 3.18 | 4,830 |
| December 01, 2025 | 3.38 | 3.27 | 3.27 | 3.38 | 3.27 | 6,628 |
| November 28, 2025 | 3.37 | 3.42 | 3.42 | 3.42 | 3.37 | 530 |
| November 27, 2025 | 3.07 | 3.34 | 3.34 | 3.34 | 3.07 | 19,407 |
| November 26, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.07 | 19,241 |
| November 25, 2025 | 3.13 | 3.08 | 3.08 | 3.13 | 3.08 | 5,783 |
| November 24, 2025 | 3.2 | 3.13 | 3.13 | 3.23 | 3.13 | 4,064 |
| November 21, 2025 | 3.2 | 3.27 | 3.27 | 3.27 | 3.2 | 3,501 |