10.96
+0.48(+4.58%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.1 | 10.48 | 10.48 | 10.5 | 9.83 | 94,234 |
| September 25, 2025 | 10.9 | 10.5 | 10.5 | 10.9 | 10.3 | 42,459 |
| September 24, 2025 | 10.24 | 10.9 | 10.9 | 10.94 | 10.2 | 89,638 |
| September 23, 2025 | 10.5 | 10.28 | 10.28 | 10.5 | 10.04 | 37,684 |
| September 22, 2025 | 10.66 | 10.4 | 10.4 | 10.66 | 10.1 | 59,876 |
| September 19, 2025 | 10.3 | 10.7 | 10.7 | 10.72 | 10 | 170,359 |
| September 18, 2025 | 9.7 | 10.4 | 10.4 | 10.6 | 9.6 | 222,122 |
| September 17, 2025 | 9.51 | 9.64 | 9.64 | 9.65 | 9.15 | 73,225 |
| September 16, 2025 | 9.1 | 9.51 | 9.51 | 9.95 | 8.83 | 283,799 |
| September 15, 2025 | 9.09 | 8.95 | 8.95 | 9.3 | 8.86 | 59,873 |
| September 12, 2025 | 8.88 | 8.95 | 8.95 | 9.16 | 8.88 | 47,956 |
| September 11, 2025 | 8.95 | 8.86 | 8.86 | 8.98 | 8.69 | 58,814 |
| September 10, 2025 | 9.4 | 8.91 | 8.91 | 9.51 | 8.82 | 115,888 |
| September 09, 2025 | 9.44 | 9.29 | 9.29 | 9.56 | 9.14 | 68,606 |
| September 08, 2025 | 9.12 | 9.48 | 9.48 | 9.65 | 9.11 | 120,915 |
| September 05, 2025 | 8.8 | 9.31 | 9.31 | 9.6 | 8.68 | 231,996 |
| September 04, 2025 | 8.4 | 8.63 | 8.63 | 8.66 | 8.1 | 45,008 |
| September 03, 2025 | 8.4 | 8.23 | 8.23 | 8.53 | 8.05 | 61,752 |
| September 02, 2025 | 8.8 | 8.42 | 8.42 | 8.8 | 8.38 | 41,567 |
| September 01, 2025 | 8.4 | 8.75 | 8.75 | 8.79 | 8.34 | 40,254 |
| August 29, 2025 | 8.6 | 8.48 | 8.48 | 8.78 | 8.36 | 42,184 |
| August 28, 2025 | 8.89 | 8.62 | 8.62 | 8.89 | 8.34 | 109,371 |
| August 27, 2025 | 9 | 8.88 | 8.88 | 9.22 | 8.7 | 117,974 |
| August 26, 2025 | 8.65 | 8.98 | 8.98 | 9.09 | 8.42 | 134,611 |
| August 25, 2025 | 7.85 | 8.59 | 8.59 | 8.8 | 7.8 | 259,629 |
| August 22, 2025 | 7.85 | 7.63 | 7.63 | 7.85 | 7.6 | 20,533 |
| August 21, 2025 | 7.73 | 7.8 | 7.8 | 7.87 | 7.4 | 59,295 |
| August 20, 2025 | 7.05 | 7.7 | 7.7 | 7.8 | 7 | 109,121 |
| August 19, 2025 | 7 | 7.03 | 7.03 | 7.15 | 6.96 | 27,148 |
| August 18, 2025 | 7.02 | 7.06 | 7.06 | 7.16 | 6.95 | 28,072 |
| August 15, 2025 | 7.27 | 7.01 | 7.01 | 7.5 | 6.91 | 113,328 |
| August 14, 2025 | 7.56 | 7.55 | 7.55 | 7.67 | 7.39 | 10,129 |
| August 13, 2025 | 7.75 | 7.56 | 7.56 | 7.85 | 7.32 | 119,831 |
| August 12, 2025 | 7.99 | 7.91 | 7.91 | 8.2 | 7.74 | 94,000 |
| August 11, 2025 | 7.68 | 7.74 | 7.74 | 8.05 | 7.62 | 96,235 |
| August 08, 2025 | 7.25 | 7.47 | 7.47 | 7.74 | 6.97 | 89,947 |
| August 07, 2025 | 6.9 | 7.19 | 7.19 | 7.2 | 6.86 | 44,701 |
| August 06, 2025 | 6.88 | 6.99 | 6.99 | 7.09 | 6.62 | 69,433 |
| August 05, 2025 | 6.72 | 6.89 | 6.89 | 7.02 | 6.72 | 35,120 |
| August 04, 2025 | 6.75 | 6.83 | 6.83 | 6.91 | 6.68 | 47,258 |
| July 31, 2025 | 6.97 | 6.89 | 6.89 | 7.06 | 6.85 | 36,066 |
| July 30, 2025 | 7 | 6.97 | 6.97 | 7.19 | 6.86 | 20,486 |
| July 29, 2025 | 7.04 | 7.07 | 7.07 | 7.15 | 6.99 | 21,058 |
| July 28, 2025 | 7.3 | 7.05 | 7.05 | 7.3 | 7.04 | 18,596 |
| July 25, 2025 | 6.9 | 7.04 | 7.04 | 7.34 | 6.9 | 47,784 |
| July 24, 2025 | 6.98 | 7.02 | 7.02 | 7.2 | 6.92 | 43,295 |
| July 23, 2025 | 6.91 | 7.06 | 7.06 | 7.06 | 6.9 | 13,574 |
| July 22, 2025 | 6.65 | 6.99 | 6.99 | 7.19 | 6.65 | 31,294 |
| July 21, 2025 | 6.77 | 6.7 | 6.7 | 6.88 | 6.5 | 48,276 |
| July 18, 2025 | 6.8 | 6.79 | 6.79 | 7.09 | 6.77 | 54,083 |
| July 17, 2025 | 7 | 7 | 7 | 7.05 | 6.9 | 16,787 |
| July 16, 2025 | 7.19 | 7.05 | 7.05 | 7.19 | 6.5 | 42,226 |
| July 15, 2025 | 7 | 7.11 | 7.11 | 7.16 | 6.92 | 25,648 |
| July 14, 2025 | 7.19 | 6.97 | 6.97 | 7.19 | 6.9 | 30,456 |
| July 11, 2025 | 7.01 | 7.17 | 7.17 | 7.17 | 6.92 | 32,923 |
| July 10, 2025 | 7.19 | 7 | 7 | 7.19 | 6.95 | 14,498 |
| July 09, 2025 | 6.85 | 7.02 | 7.02 | 7.17 | 6.8 | 14,478 |
| July 08, 2025 | 7.1 | 6.9 | 6.9 | 7.1 | 6.9 | 16,700 |
| July 07, 2025 | 7.12 | 7.11 | 7.11 | 7.12 | 6.68 | 38,958 |
| July 04, 2025 | 6.88 | 6.99 | 6.99 | 7.18 | 6.88 | 48,913 |
