3.70
-0.24(-6.09%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.94 | 3.7 | 3.7 | 3.94 | 3.68 | 23,537 |
| February 19, 2026 | 3.66 | 3.94 | 3.94 | 3.94 | 3.61 | 26,819 |
| February 18, 2026 | 3.67 | 3.62 | 3.62 | 3.67 | 3.57 | 6,928 |
| February 17, 2026 | 3.62 | 3.66 | 3.66 | 3.67 | 3.53 | 6,745 |
| February 16, 2026 | 3.38 | 3.62 | 3.62 | 3.67 | 3.38 | 27,071 |
| February 13, 2026 | 3.5 | 3.41 | 3.41 | 3.5 | 3.4 | 17,637 |
| February 12, 2026 | 3.5 | 3.54 | 3.54 | 3.54 | 3.5 | 2,652 |
| February 11, 2026 | 3.55 | 3.53 | 3.53 | 3.6 | 3.53 | 3,958 |
| February 10, 2026 | 3.45 | 3.55 | 3.55 | 3.62 | 3.45 | 5,995 |
| February 09, 2026 | 3.6 | 3.59 | 3.59 | 3.67 | 3.53 | 29,094 |
| February 06, 2026 | 3.6 | 3.6 | 3.6 | 3.62 | 3.53 | 14,879 |
| February 05, 2026 | 3.51 | 3.57 | 3.57 | 3.66 | 3.5 | 31,078 |
| February 04, 2026 | 3.46 | 3.52 | 3.52 | 3.59 | 3.43 | 27,171 |
| February 03, 2026 | 3.67 | 3.42 | 3.42 | 3.67 | 3.42 | 37,824 |
| February 02, 2026 | 3.39 | 3.55 | 3.55 | 3.74 | 3.36 | 128,132 |
| January 30, 2026 | 3.26 | 3.28 | 3.28 | 3.28 | 3.22 | 10,077 |
| January 29, 2026 | 3.07 | 3.23 | 3.23 | 3.26 | 3.07 | 24,042 |
| January 28, 2026 | 3.1 | 3.07 | 3.07 | 3.1 | 3.06 | 18,270 |
| January 27, 2026 | 3.16 | 3.05 | 3.05 | 3.18 | 3.05 | 12,217 |
| January 26, 2026 | 3.11 | 3.14 | 3.14 | 3.16 | 3.03 | 17,638 |
| January 23, 2026 | 3.17 | 3.16 | 3.16 | 3.17 | 3.11 | 14,048 |
| January 22, 2026 | 3.16 | 3.13 | 3.13 | 3.19 | 3.13 | 16,368 |
| January 21, 2026 | 3.17 | 3.13 | 3.13 | 3.2 | 3.1 | 13,335 |
| January 20, 2026 | 3.12 | 3.2 | 3.2 | 3.2 | 3.07 | 6,623 |
| January 19, 2026 | 3.16 | 3.09 | 3.09 | 3.21 | 3.09 | 30,629 |
| January 16, 2026 | 3.29 | 3.19 | 3.19 | 3.31 | 3.19 | 15,643 |
| January 15, 2026 | 3.37 | 3.26 | 3.26 | 3.37 | 3.21 | 31,796 |
| January 14, 2026 | 3.25 | 3.33 | 3.33 | 3.36 | 3.25 | 6,116 |
| January 13, 2026 | 3.38 | 3.26 | 3.26 | 3.38 | 3.25 | 14,361 |
| January 12, 2026 | 3.3 | 3.38 | 3.38 | 3.38 | 3.3 | 6,756 |
| January 09, 2026 | 3.35 | 3.3 | 3.3 | 3.36 | 3.22 | 41,455 |
| January 08, 2026 | 3.44 | 3.31 | 3.31 | 3.44 | 3.31 | 19,408 |
| January 07, 2026 | 3.42 | 3.4 | 3.4 | 3.45 | 3.38 | 13,457 |
| January 06, 2026 | 3.36 | 3.48 | 3.48 | 3.52 | 3.36 | 37,606 |
| January 05, 2026 | 3.41 | 3.39 | 3.39 | 3.44 | 3.32 | 21,934 |
| December 30, 2025 | 3.47 | 3.39 | 3.39 | 3.47 | 3.33 | 33,145 |
| December 29, 2025 | 3.4 | 3.47 | 3.47 | 3.5 | 3.36 | 36,083 |
| December 23, 2025 | 3.54 | 3.43 | 3.43 | 3.6 | 3.43 | 18,774 |
| December 22, 2025 | 3.58 | 3.53 | 3.53 | 3.64 | 3.5 | 39,835 |
| December 19, 2025 | 3.4 | 3.58 | 3.58 | 3.58 | 3.37 | 59,986 |
| December 18, 2025 | 3.34 | 3.36 | 3.36 | 3.41 | 3.34 | 7,536 |
| December 17, 2025 | 3.34 | 3.4 | 3.4 | 3.44 | 3.29 | 31,053 |
| December 16, 2025 | 3.31 | 3.37 | 3.37 | 3.37 | 3.25 | 17,863 |
| December 15, 2025 | 3.3 | 3.3 | 3.3 | 3.44 | 3.3 | 23,115 |
| December 12, 2025 | 3.43 | 3.38 | 3.38 | 3.43 | 3.29 | 16,531 |
| December 11, 2025 | 3.48 | 3.37 | 3.37 | 3.54 | 3.37 | 41,941 |
| December 10, 2025 | 3.3 | 3.35 | 3.35 | 3.4 | 3.28 | 35,062 |
| December 09, 2025 | 3.24 | 3.28 | 3.28 | 3.41 | 3.21 | 74,958 |
| December 08, 2025 | 3.5 | 3.36 | 3.36 | 3.55 | 3.18 | 122,834 |
| December 05, 2025 | 3.39 | 3.39 | 3.39 | 3.43 | 3.32 | 56,948 |
| December 04, 2025 | 3.47 | 3.4 | 3.4 | 3.5 | 3.3 | 65,203 |
| December 03, 2025 | 3.18 | 3.33 | 3.33 | 3.45 | 3.18 | 61,653 |
| December 02, 2025 | 3.03 | 3.21 | 3.21 | 3.44 | 3.03 | 56,859 |
| December 01, 2025 | 3.18 | 3.08 | 3.08 | 3.48 | 3.08 | 76,958 |
| November 28, 2025 | 3.11 | 3.2 | 3.2 | 3.2 | 3.11 | 22,240 |
| November 27, 2025 | 3.03 | 3.14 | 3.14 | 3.25 | 3.03 | 21,256 |
| November 26, 2025 | 3.1 | 3.22 | 3.22 | 3.26 | 3.1 | 43,552 |
| November 25, 2025 | 3.14 | 3.24 | 3.24 | 3.36 | 3.1 | 37,187 |
| November 24, 2025 | 3.06 | 3.17 | 3.17 | 3.24 | 3.06 | 23,049 |
| November 21, 2025 | 3.17 | 3.09 | 3.09 | 3.2 | 3.01 | 61,896 |