3.15
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 3.28 | 3.2 | 3.2 | 3.3 | 3.2 | 33,566 |
| November 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | 7,577 |
| November 18, 2025 | 3.3 | 3.28 | 3.28 | 3.33 | 3.28 | 2,552 |
| November 17, 2025 | 3.4 | 3.3 | 3.3 | 3.4 | 3.3 | 5,189 |
| November 14, 2025 | 3.29 | 3.35 | 3.35 | 3.35 | 3.29 | 1,284 |
| November 13, 2025 | 3.3 | 3.26 | 3.26 | 3.36 | 3.26 | 7,416 |
| November 12, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.3 | 2,860 |
| November 11, 2025 | 3.35 | 3.35 | 3.35 | 3.39 | 3.35 | 775 |
| November 10, 2025 | 3.35 | 3.39 | 3.39 | 3.39 | 3.35 | 227 |
| November 07, 2025 | 3.4 | 3.37 | 3.37 | 3.43 | 3.35 | 4,579 |
| November 06, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 970 |
| November 05, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 569 |
| November 04, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 1,805 |
| November 03, 2025 | 3.53 | 3.4 | 3.4 | 3.53 | 3.4 | 11,791 |
| October 31, 2025 | 3.57 | 3.53 | 3.53 | 3.57 | 3.53 | 3,210 |
| October 30, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.53 | 7,387 |
| October 29, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.54 | 3,237 |
| October 28, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.54 | 2,592 |
| October 27, 2025 | 3.54 | 3.54 | 3.54 | 3.55 | 3.54 | 2,315 |
| October 24, 2025 | 3.6 | 3.54 | 3.54 | 3.6 | 3.54 | 3,880 |
| October 23, 2025 | 3.54 | 3.56 | 3.56 | 3.56 | 3.54 | 16,604 |
| October 22, 2025 | 3.56 | 3.55 | 3.55 | 3.56 | 3.54 | 9,642 |
| October 21, 2025 | 3.54 | 3.56 | 3.56 | 3.56 | 3.54 | 8,642 |
| October 20, 2025 | 3.43 | 3.55 | 3.55 | 3.55 | 3.43 | 3,689 |
| October 17, 2025 | 3.47 | 3.45 | 3.45 | 3.49 | 3.43 | 6,511 |
| October 16, 2025 | 3.43 | 3.43 | 3.43 | 3.5 | 3.43 | 3,855 |
| October 15, 2025 | 3.43 | 3.39 | 3.39 | 3.44 | 3.39 | 1,710 |
| October 14, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 380 |
| October 13, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 4,062 |
| October 10, 2025 | 3.44 | 3.39 | 3.39 | 3.44 | 3.39 | 164 |
| October 09, 2025 | 3.44 | 3.4 | 3.4 | 3.44 | 3.4 | 1,671 |
| October 08, 2025 | 3.41 | 3.4 | 3.4 | 3.41 | 3.4 | 288 |
| October 07, 2025 | 3.4 | 3.4 | 3.4 | 3.4 | 3.4 | 4,772 |
| October 06, 2025 | 3.46 | 3.4 | 3.4 | 3.46 | 3.4 | 2,240 |
| October 03, 2025 | 3.46 | 3.42 | 3.42 | 3.46 | 3.42 | 2,620 |
| October 02, 2025 | 3.53 | 3.46 | 3.46 | 3.53 | 3.46 | 5,337 |
| October 01, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.5 | 8,682 |
| September 30, 2025 | 3.46 | 3.5 | 3.5 | 3.5 | 3.46 | 2,622 |
| September 29, 2025 | 3.48 | 3.46 | 3.46 | 3.5 | 3.46 | 7,715 |
| September 26, 2025 | 3.48 | 3.5 | 3.5 | 3.51 | 3.48 | 6,480 |
| September 25, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.48 | 405 |
| September 24, 2025 | 3.53 | 3.5 | 3.5 | 3.55 | 3.46 | 5,072 |
| September 23, 2025 | 3.49 | 3.53 | 3.53 | 3.74 | 3.46 | 14,541 |
| September 22, 2025 | 3.55 | 3.5 | 3.5 | 3.55 | 3.49 | 1,871 |
| September 19, 2025 | 3.51 | 3.6 | 3.6 | 3.6 | 3.5 | 7,935 |
| September 18, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 224 |
| September 17, 2025 | 3.5 | 3.5 | 3.5 | 3.5 | 3.49 | 1,430 |
| September 16, 2025 | 3.5 | 3.5 | 3.5 | 3.55 | 3.5 | 4,157 |
| September 15, 2025 | 3.54 | 3.51 | 3.51 | 3.56 | 3.5 | 10,625 |
| September 12, 2025 | 3.58 | 3.5 | 3.5 | 3.58 | 3.5 | 2,969 |