4.45
+0.3(+7.23%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |