2.92
+0.045(+1.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 2.88 | 2.87 | 2.87 | 2.88 | 2.85 | 2,959 |
| August 14, 2025 | 2.99 | 2.91 | 2.91 | 2.99 | 2.8 | 27,921 |
| August 13, 2025 | 3.03 | 2.94 | 2.94 | 3.03 | 2.9 | 7,189 |
| August 12, 2025 | 2.95 | 3.03 | 3.03 | 3.03 | 2.95 | 14,463 |
| August 11, 2025 | 2.99 | 2.87 | 2.87 | 2.99 | 2.87 | 2,501 |
| August 08, 2025 | 2.84 | 2.94 | 2.94 | 2.94 | 2.83 | 5,155 |
| August 07, 2025 | 2.89 | 2.81 | 2.81 | 2.9 | 2.81 | 18,907 |
| August 06, 2025 | 2.97 | 2.89 | 2.89 | 2.97 | 2.89 | 4,981 |
| August 05, 2025 | 2.95 | 2.97 | 2.97 | 2.97 | 2.85 | 66,834 |
| August 04, 2025 | 2.9 | 2.98 | 2.98 | 2.99 | 2.9 | 9,977 |
| July 31, 2025 | 3.04 | 3.05 | 3.05 | 3.09 | 2.9 | 27,036 |
| July 30, 2025 | 3.18 | 3.04 | 3.04 | 3.18 | 3.04 | 8,068 |
| July 29, 2025 | 3.22 | 3.22 | 3.22 | 3.27 | 3.05 | 14,330 |
| July 28, 2025 | 3.25 | 3.17 | 3.17 | 3.25 | 3.17 | 5,442 |
| July 25, 2025 | 3.27 | 3.25 | 3.25 | 3.28 | 3.14 | 13,321 |
| July 24, 2025 | 3.16 | 3.22 | 3.22 | 3.28 | 3.09 | 37,334 |
| July 23, 2025 | 3.18 | 3.19 | 3.19 | 3.2 | 3.09 | 21,162 |
| July 22, 2025 | 3.1 | 3.15 | 3.15 | 3.15 | 3 | 26,208 |
| July 21, 2025 | 3 | 3.11 | 3.11 | 3.11 | 2.9 | 26,836 |
| July 18, 2025 | 2.96 | 2.99 | 2.99 | 2.99 | 2.9 | 7,471 |
| July 17, 2025 | 2.94 | 2.99 | 2.99 | 2.99 | 2.91 | 18,713 |
| July 16, 2025 | 2.94 | 2.91 | 2.91 | 2.94 | 2.87 | 20,077 |
| July 15, 2025 | 2.8 | 2.9 | 2.9 | 2.99 | 2.8 | 14,205 |
| July 14, 2025 | 2.87 | 2.76 | 2.76 | 2.87 | 2.76 | 21,289 |
| July 11, 2025 | 2.91 | 2.89 | 2.89 | 2.91 | 2.87 | 6,666 |
| July 10, 2025 | 3 | 2.93 | 2.93 | 3 | 2.93 | 8,090 |
| July 09, 2025 | 2.91 | 3 | 3 | 3 | 2.9 | 6,372 |
| July 08, 2025 | 3 | 2.94 | 2.94 | 3 | 2.9 | 27,607 |
| July 07, 2025 | 2.95 | 3 | 3 | 3 | 2.95 | 6,988 |
| July 04, 2025 | 3 | 2.97 | 2.97 | 3 | 2.96 | 3,828 |
| July 03, 2025 | 3.02 | 2.99 | 2.99 | 3.02 | 2.92 | 11,957 |
| July 02, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3 | 3,262 |
| July 01, 2025 | 3.07 | 2.99 | 2.99 | 3.07 | 2.98 | 9,725 |
| June 30, 2025 | 2.98 | 3.1 | 3.1 | 3.1 | 2.95 | 5,349 |
| June 27, 2025 | 3 | 2.96 | 2.96 | 3 | 2.9 | 6,338 |
| June 26, 2025 | 3.07 | 2.94 | 2.94 | 3.08 | 2.92 | 48,126 |
| June 25, 2025 | 2.94 | 3.1 | 3.1 | 3.1 | 2.94 | 8,314 |
| June 24, 2025 | 2.98 | 2.91 | 2.91 | 2.98 | 2.9 | 5,055 |
| June 23, 2025 | 2.92 | 2.95 | 2.95 | 2.99 | 2.9 | 6,028 |
| June 20, 2025 | 3.02 | 2.9 | 2.9 | 3.05 | 2.9 | 42,120 |
| June 19, 2025 | 3.04 | 3.05 | 3.05 | 3.08 | 3.01 | 4,926 |
| June 18, 2025 | 3.18 | 3.1 | 3.1 | 3.18 | 3.02 | 10,597 |
| June 17, 2025 | 3.07 | 3.08 | 3.08 | 3.1 | 3.05 | 2,287 |
| June 16, 2025 | 3.15 | 3.07 | 3.07 | 3.16 | 3.07 | 10,931 |
| June 13, 2025 | 3.16 | 3.12 | 3.12 | 3.16 | 3.01 | 15,361 |
| June 12, 2025 | 3.18 | 3.14 | 3.14 | 3.2 | 3 | 92,052 |
| June 11, 2025 | 3.04 | 2.87 | 2.87 | 3.04 | 2.87 | 42,227 |
| June 10, 2025 | 3.19 | 3.07 | 3.07 | 3.2 | 2.99 | 51,459 |
| June 06, 2025 | 2.92 | 2.99 | 2.99 | 3.03 | 2.9 | 59,767 |
| June 05, 2025 | 3 | 2.95 | 2.95 | 3.01 | 2.92 | 26,653 |
| June 04, 2025 | 2.98 | 3.03 | 3.03 | 3.03 | 2.85 | 58,207 |
| June 03, 2025 | 3.1 | 3 | 3 | 3.12 | 2.94 | 133,834 |
| June 02, 2025 | 3.23 | 3.13 | 3.13 | 3.23 | 3.13 | 30,794 |
| May 30, 2025 | 3.15 | 3.2 | 3.2 | 3.28 | 3.15 | 50,190 |
| May 28, 2025 | 3.38 | 3.33 | 3.33 | 3.44 | 3.27 | 8,837 |
| May 27, 2025 | 3.34 | 3.34 | 3.34 | 3.37 | 3.25 | 8,763 |
| May 26, 2025 | 3.26 | 3.4 | 3.4 | 3.41 | 3.26 | 9,651 |
| May 23, 2025 | 3.17 | 3.36 | 3.36 | 3.39 | 3.17 | 35,393 |
| May 22, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.17 | 6,220 |
| May 21, 2025 | 3.21 | 3.3 | 3.3 | 3.34 | 3.21 | 18,530 |