2.99
-0.064(-2.10%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 3.08 | 3.05 | 3.05 | 3.13 | 3.05 | 445,503 |
| August 14, 2025 | 3.13 | 3.08 | 3.08 | 3.14 | 3.08 | 589,686 |
| August 13, 2025 | 3.15 | 3.12 | 3.12 | 3.18 | 3.11 | 717,395 |
| August 12, 2025 | 3.09 | 3.1 | 3.1 | 3.14 | 3.08 | 482,332 |
| August 11, 2025 | 3.17 | 3.08 | 3.08 | 3.19 | 3.04 | 1.34M |
| August 08, 2025 | 3.3 | 3.18 | 3.18 | 3.3 | 3.1 | 1.27M |
| August 07, 2025 | 3.3 | 3.29 | 3.29 | 3.36 | 3.28 | 702,369 |
| August 06, 2025 | 3.51 | 3.32 | 3.32 | 3.51 | 3.31 | 1.11M |
| August 05, 2025 | 3.64 | 3.52 | 3.52 | 3.64 | 3.25 | 3.3M |
| August 04, 2025 | 3.85 | 3.86 | 3.86 | 3.92 | 3.84 | 633,569 |
| July 31, 2025 | 4.06 | 3.99 | 3.99 | 4.11 | 3.98 | 449,314 |
| July 30, 2025 | 4.09 | 4.06 | 4.06 | 4.12 | 4.04 | 388,266 |
| July 29, 2025 | 4.03 | 4.08 | 4.08 | 4.14 | 4.03 | 430,260 |
| July 28, 2025 | 4.02 | 4.05 | 4.05 | 4.15 | 4 | 973,582 |
| July 25, 2025 | 3.98 | 3.97 | 3.97 | 3.98 | 3.92 | 239,983 |
| July 24, 2025 | 4.02 | 4 | 4 | 4.05 | 3.97 | 369,396 |
| July 23, 2025 | 3.89 | 3.96 | 3.96 | 4 | 3.86 | 700,223 |
| July 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 269,476 |
| July 21, 2025 | 3.88 | 3.83 | 3.83 | 3.9 | 3.79 | 422,779 |
| July 18, 2025 | 3.83 | 3.87 | 3.87 | 3.94 | 3.82 | 678,155 |
| July 17, 2025 | 3.75 | 3.8 | 3.8 | 3.89 | 3.75 | 437,993 |
| July 16, 2025 | 3.78 | 3.73 | 3.73 | 3.79 | 3.72 | 330,906 |
| July 15, 2025 | 3.8 | 3.79 | 3.79 | 3.84 | 3.77 | 218,104 |
| July 14, 2025 | 3.78 | 3.8 | 3.8 | 3.83 | 3.78 | 266,672 |
| July 11, 2025 | 3.85 | 3.83 | 3.83 | 3.85 | 3.79 | 245,491 |
| July 10, 2025 | 3.85 | 3.87 | 3.87 | 3.87 | 3.81 | 282,398 |
| July 09, 2025 | 3.76 | 3.81 | 3.81 | 3.85 | 3.73 | 276,448 |
| July 08, 2025 | 3.72 | 3.78 | 3.78 | 3.78 | 3.71 | 189,277 |
| July 07, 2025 | 3.7 | 3.72 | 3.72 | 3.75 | 3.7 | 307,412 |
| July 04, 2025 | 3.75 | 3.73 | 3.73 | 3.75 | 3.71 | 200,207 |
| July 03, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.78 | 306,836 |
| July 02, 2025 | 3.75 | 3.77 | 3.77 | 3.79 | 3.74 | 369,400 |
| July 01, 2025 | 3.69 | 3.72 | 3.72 | 3.74 | 3.65 | 256,294 |
| June 30, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.64 | 283,337 |
| June 27, 2025 | 3.65 | 3.68 | 3.68 | 3.68 | 3.65 | 411,273 |
| June 26, 2025 | 3.58 | 3.62 | 3.62 | 3.69 | 3.58 | 565,744 |
| June 25, 2025 | 3.56 | 3.56 | 3.56 | 3.57 | 3.54 | 231,509 |
| June 24, 2025 | 3.57 | 3.54 | 3.54 | 3.62 | 3.51 | 589,910 |
| June 23, 2025 | 3.5 | 3.53 | 3.53 | 3.55 | 3.49 | 303,525 |
| June 20, 2025 | 3.54 | 3.53 | 3.53 | 3.59 | 3.53 | 676,732 |
| June 19, 2025 | 3.56 | 3.54 | 3.54 | 3.58 | 3.53 | 410,921 |
| June 18, 2025 | 3.64 | 3.61 | 3.61 | 3.65 | 3.59 | 323,986 |
| June 17, 2025 | 3.64 | 3.65 | 3.65 | 3.69 | 3.64 | 272,947 |
| June 16, 2025 | 3.64 | 3.68 | 3.68 | 3.71 | 3.64 | 315,596 |
| June 13, 2025 | 3.71 | 3.67 | 3.67 | 3.73 | 3.64 | 738,626 |
| June 12, 2025 | 3.88 | 3.8 | 3.8 | 3.88 | 3.78 | 195,350 |
| June 11, 2025 | 3.84 | 3.86 | 3.86 | 3.88 | 3.83 | 362,722 |
| June 10, 2025 | 3.76 | 3.85 | 3.85 | 3.86 | 3.76 | 376,059 |
| June 06, 2025 | 3.71 | 3.74 | 3.74 | 3.77 | 3.71 | 387,612 |
| June 05, 2025 | 3.73 | 3.72 | 3.72 | 3.78 | 3.7 | 161,894 |
| June 04, 2025 | 3.77 | 3.73 | 3.73 | 3.77 | 3.7 | 200,122 |
| June 03, 2025 | 3.77 | 3.7 | 3.7 | 3.77 | 3.7 | 540,566 |
| June 02, 2025 | 3.76 | 3.77 | 3.77 | 3.8 | 3.74 | 189,498 |
| May 30, 2025 | 3.79 | 3.79 | 3.79 | 3.89 | 3.78 | 320,423 |
| May 28, 2025 | 3.83 | 3.82 | 3.82 | 3.85 | 3.79 | 166,932 |
| May 27, 2025 | 3.77 | 3.79 | 3.79 | 3.84 | 3.73 | 473,164 |
| May 26, 2025 | 3.66 | 3.71 | 3.71 | 3.72 | 3.65 | 245,848 |
| May 23, 2025 | 3.67 | 3.64 | 3.64 | 3.73 | 3.59 | 521,243 |
| May 22, 2025 | 3.71 | 3.69 | 3.69 | 3.72 | 3.65 | 479,338 |
| May 21, 2025 | 3.79 | 3.7 | 3.7 | 3.79 | 3.7 | 311,470 |