3.36
+0.1(+3.07%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 3.5 | 3.23 | 3.23 | 3.5 | 3.19 | 41,993 |
| November 19, 2025 | 3.27 | 3.41 | 3.41 | 3.41 | 3.22 | 13,994 |
| November 18, 2025 | 3.32 | 3.31 | 3.31 | 3.36 | 3.23 | 17,829 |
| November 17, 2025 | 3.49 | 3.38 | 3.38 | 3.49 | 3.3 | 14,794 |
| November 14, 2025 | 3.32 | 3.4 | 3.4 | 3.4 | 3.24 | 36,105 |
| November 13, 2025 | 3.57 | 3.29 | 3.29 | 3.68 | 3.29 | 69,120 |
| November 12, 2025 | 3.25 | 3.54 | 3.54 | 3.66 | 3.2 | 188,303 |
| November 11, 2025 | 3.3 | 3.1 | 3.1 | 3.3 | 3.01 | 61,533 |
| November 10, 2025 | 3.3 | 3.29 | 3.29 | 3.3 | 3.12 | 42,677 |
| November 07, 2025 | 3.7 | 3.29 | 3.29 | 3.7 | 3.2 | 81,700 |
| November 06, 2025 | 3.53 | 3.7 | 3.7 | 3.7 | 3.5 | 90,014 |
| November 05, 2025 | 3.3 | 3.43 | 3.43 | 3.49 | 3.25 | 61,243 |
| November 04, 2025 | 3.45 | 3.2 | 3.2 | 3.47 | 3.15 | 73,516 |
| November 03, 2025 | 3 | 3.23 | 3.23 | 3.77 | 2.97 | 192,559 |
| October 31, 2025 | 3.04 | 2.9 | 2.9 | 3.06 | 2.88 | 22,298 |
| October 30, 2025 | 2.92 | 3.03 | 3.03 | 3.03 | 2.91 | 5,359 |
| October 29, 2025 | 2.96 | 2.95 | 2.95 | 2.99 | 2.89 | 10,984 |
| October 28, 2025 | 2.85 | 2.91 | 2.91 | 3 | 2.85 | 12,915 |
| October 27, 2025 | 2.89 | 2.85 | 2.85 | 2.9 | 2.79 | 11,275 |
| October 24, 2025 | 2.75 | 2.75 | 2.75 | 2.8 | 2.75 | 4,122 |
| October 23, 2025 | 2.71 | 2.75 | 2.75 | 2.81 | 2.71 | 13,570 |
| October 22, 2025 | 2.9 | 2.84 | 2.84 | 2.9 | 2.78 | 2,633 |
| October 21, 2025 | 2.78 | 2.85 | 2.85 | 3 | 2.78 | 5,875 |
| October 20, 2025 | 2.84 | 2.75 | 2.75 | 2.9 | 2.75 | 7,551 |
| October 17, 2025 | 2.85 | 2.84 | 2.84 | 2.87 | 2.8 | 14,326 |
| October 16, 2025 | 2.9 | 2.85 | 2.85 | 2.95 | 2.85 | 5,867 |
| October 15, 2025 | 2.9 | 2.9 | 2.9 | 2.94 | 2.9 | 1,624 |
| October 14, 2025 | 2.97 | 2.86 | 2.86 | 3.02 | 2.76 | 77,432 |