3.90
+0.16(+4.28%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.8 | 3.9 | 3.9 | 4.01 | 3.8 | 714,044 |
| February 19, 2026 | 3.76 | 3.74 | 3.74 | 3.77 | 3.72 | 272,840 |
| February 18, 2026 | 3.8 | 3.73 | 3.73 | 3.81 | 3.71 | 282,980 |
| February 17, 2026 | 3.82 | 3.8 | 3.8 | 3.88 | 3.75 | 394,373 |
| February 16, 2026 | 3.96 | 3.82 | 3.82 | 3.96 | 3.81 | 401,147 |
| February 13, 2026 | 3.96 | 3.93 | 3.93 | 3.98 | 3.92 | 412,789 |
| February 12, 2026 | 4.01 | 3.96 | 3.96 | 4.06 | 3.96 | 463,945 |
| February 11, 2026 | 4 | 3.98 | 3.98 | 4.02 | 3.88 | 422,178 |
| February 10, 2026 | 3.88 | 4 | 4 | 4 | 3.88 | 806,414 |
| February 09, 2026 | 3.9 | 3.88 | 3.88 | 3.93 | 3.87 | 640,364 |
| February 06, 2026 | 3.83 | 3.9 | 3.9 | 3.92 | 3.8 | 626,160 |
| February 05, 2026 | 3.81 | 3.84 | 3.84 | 3.86 | 3.76 | 337,871 |
| February 04, 2026 | 3.75 | 3.82 | 3.82 | 3.82 | 3.73 | 614,869 |
| February 03, 2026 | 3.68 | 3.73 | 3.73 | 3.74 | 3.61 | 429,017 |
| February 02, 2026 | 3.53 | 3.62 | 3.62 | 3.62 | 3.45 | 465,215 |
| January 30, 2026 | 3.59 | 3.54 | 3.54 | 3.59 | 3.52 | 348,344 |
| January 29, 2026 | 3.58 | 3.54 | 3.54 | 3.6 | 3.52 | 362,351 |
| January 28, 2026 | 3.66 | 3.58 | 3.58 | 3.68 | 3.57 | 366,900 |
| January 27, 2026 | 3.6 | 3.62 | 3.62 | 3.62 | 3.55 | 427,484 |
| January 26, 2026 | 3.77 | 3.59 | 3.59 | 3.79 | 3.59 | 818,882 |
| January 23, 2026 | 3.76 | 3.79 | 3.79 | 3.81 | 3.71 | 513,521 |
| January 22, 2026 | 3.73 | 3.78 | 3.78 | 3.82 | 3.72 | 1.06M |
| January 21, 2026 | 3.59 | 3.68 | 3.68 | 3.7 | 3.56 | 578,152 |
| January 20, 2026 | 3.52 | 3.6 | 3.6 | 3.61 | 3.5 | 590,371 |
| January 19, 2026 | 3.57 | 3.54 | 3.54 | 3.59 | 3.49 | 409,995 |
| January 16, 2026 | 3.67 | 3.63 | 3.63 | 3.67 | 3.62 | 328,130 |
| January 15, 2026 | 3.57 | 3.66 | 3.66 | 3.68 | 3.57 | 837,479 |
| January 14, 2026 | 3.53 | 3.57 | 3.57 | 3.64 | 3.53 | 570,229 |
| January 13, 2026 | 3.5 | 3.53 | 3.53 | 3.56 | 3.47 | 426,226 |
| January 12, 2026 | 3.52 | 3.5 | 3.5 | 3.54 | 3.45 | 368,440 |
| January 09, 2026 | 3.41 | 3.48 | 3.48 | 3.52 | 3.39 | 850,519 |
| January 08, 2026 | 3.43 | 3.38 | 3.38 | 3.43 | 3.33 | 282,541 |
| January 07, 2026 | 3.43 | 3.44 | 3.44 | 3.46 | 3.4 | 604,822 |
| January 06, 2026 | 3.31 | 3.4 | 3.4 | 3.4 | 3.27 | 631,163 |
| January 05, 2026 | 3.23 | 3.31 | 3.31 | 3.31 | 3.22 | 466,823 |
| December 30, 2025 | 3.24 | 3.23 | 3.23 | 3.29 | 3.23 | 311,526 |
| December 29, 2025 | 3.19 | 3.25 | 3.25 | 3.28 | 3.19 | 460,354 |
| December 23, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.16 | 257,891 |
| December 22, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.16 | 370,560 |
| December 19, 2025 | 3.27 | 3.21 | 3.21 | 3.37 | 3.15 | 911,613 |
| December 18, 2025 | 3.18 | 3.27 | 3.27 | 3.29 | 3.18 | 637,038 |
| December 17, 2025 | 3.2 | 3.19 | 3.19 | 3.22 | 3.14 | 412,177 |
| December 16, 2025 | 3.19 | 3.22 | 3.22 | 3.25 | 3.19 | 711,960 |
| December 15, 2025 | 3.2 | 3.2 | 3.2 | 3.24 | 3.19 | 450,815 |
| December 12, 2025 | 3.16 | 3.2 | 3.2 | 3.24 | 3.16 | 444,632 |
| December 11, 2025 | 3.1 | 3.16 | 3.16 | 3.17 | 3.09 | 273,001 |
| December 10, 2025 | 3.2 | 3.1 | 3.1 | 3.2 | 3.06 | 637,779 |
| December 09, 2025 | 3.2 | 3.2 | 3.2 | 3.22 | 3.14 | 430,406 |
| December 08, 2025 | 3.25 | 3.2 | 3.2 | 3.25 | 3.19 | 221,998 |
| December 05, 2025 | 3.2 | 3.21 | 3.21 | 3.25 | 3.19 | 425,005 |
| December 04, 2025 | 3.12 | 3.19 | 3.19 | 3.19 | 3.12 | 399,406 |
| December 03, 2025 | 3.15 | 3.11 | 3.11 | 3.17 | 3.06 | 523,540 |
| December 02, 2025 | 3.15 | 3.15 | 3.15 | 3.16 | 3.1 | 264,159 |
| December 01, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.13 | 339,812 |
| November 28, 2025 | 3.12 | 3.16 | 3.16 | 3.17 | 3.12 | 381,390 |
| November 27, 2025 | 3.12 | 3.15 | 3.15 | 3.19 | 3.1 | 742,638 |
| November 26, 2025 | 3.06 | 3.09 | 3.09 | 3.12 | 3.04 | 690,867 |
| November 25, 2025 | 3.02 | 3.04 | 3.04 | 3.05 | 2.99 | 687,514 |
| November 24, 2025 | 3 | 3.01 | 3.01 | 3.05 | 2.99 | 748,937 |
| November 21, 2025 | 2.89 | 2.96 | 2.96 | 2.97 | 2.89 | 540,455 |