2.80
-0.085(-2.95%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.88 | 2.8 | 2.8 | 2.88 | 2.8 | 3,243 |
| September 25, 2025 | 2.84 | 2.88 | 2.88 | 2.88 | 2.76 | 7,556 |
| September 24, 2025 | 2.85 | 2.85 | 2.85 | 2.88 | 2.8 | 64,133 |
| September 23, 2025 | 2.78 | 2.88 | 2.88 | 2.88 | 2.77 | 20,789 |
| September 22, 2025 | 2.79 | 2.82 | 2.82 | 2.82 | 2.76 | 11,414 |
| September 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.8 | 13,508 |
| September 18, 2025 | 2.82 | 2.82 | 2.82 | 2.83 | 2.78 | 12,611 |
| September 17, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.79 | 7,836 |
| September 16, 2025 | 2.83 | 2.83 | 2.83 | 2.84 | 2.81 | 14,161 |
| September 15, 2025 | 2.81 | 2.88 | 2.88 | 2.88 | 2.81 | 8,043 |
| September 12, 2025 | 2.85 | 2.84 | 2.84 | 2.85 | 2.83 | 6,659 |
| September 11, 2025 | 2.86 | 2.82 | 2.82 | 2.88 | 2.8 | 38,357 |
| September 10, 2025 | 2.81 | 2.83 | 2.83 | 2.9 | 2.8 | 8,255 |
| September 09, 2025 | 2.78 | 2.8 | 2.8 | 2.81 | 2.78 | 3,550 |
| September 08, 2025 | 2.9 | 2.81 | 2.81 | 2.9 | 2.78 | 21,892 |
| September 05, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.82 | 6,594 |
| September 04, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.85 | 3,604 |
| September 03, 2025 | 2.85 | 2.9 | 2.9 | 2.9 | 2.82 | 4,240 |
| September 02, 2025 | 2.81 | 2.82 | 2.82 | 2.88 | 2.81 | 8,236 |
| September 01, 2025 | 2.96 | 2.9 | 2.9 | 2.96 | 2.87 | 10,444 |
| August 29, 2025 | 3 | 2.9 | 2.9 | 3 | 2.87 | 12,315 |
| August 28, 2025 | 3.02 | 2.99 | 2.99 | 3.05 | 2.95 | 14,556 |
| August 27, 2025 | 2.96 | 2.98 | 2.98 | 3.02 | 2.86 | 9,819 |
| August 26, 2025 | 3.1 | 2.93 | 2.93 | 3.1 | 2.93 | 31,813 |
| August 25, 2025 | 3.01 | 2.91 | 2.91 | 3.01 | 2.9 | 17,805 |
| August 22, 2025 | 2.94 | 2.98 | 2.98 | 2.99 | 2.94 | 4,979 |
| August 21, 2025 | 2.92 | 2.91 | 2.91 | 3 | 2.87 | 22,569 |
| August 20, 2025 | 2.82 | 2.92 | 2.92 | 2.92 | 2.78 | 13,051 |
| August 19, 2025 | 2.92 | 2.87 | 2.87 | 2.92 | 2.81 | 11,453 |
| August 18, 2025 | 2.88 | 2.92 | 2.92 | 2.95 | 2.85 | 10,928 |
| 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 |