3.19
-0.016(-0.50%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 2.96 | 2.92 | 2.92 | 2.96 | 2.9 | 476,573 |
| November 19, 2025 | 2.92 | 2.92 | 2.92 | 2.94 | 2.88 | 589,420 |
| November 18, 2025 | 2.95 | 2.93 | 2.93 | 2.99 | 2.92 | 639,381 |
| November 17, 2025 | 3.03 | 3 | 3 | 3.04 | 2.95 | 504,313 |
| November 14, 2025 | 3.03 | 3.04 | 3.04 | 3.04 | 2.98 | 667,586 |
| November 13, 2025 | 3.07 | 3.06 | 3.06 | 3.09 | 3.04 | 339,205 |
| November 12, 2025 | 3.12 | 3.06 | 3.06 | 3.13 | 3.06 | 526,471 |
| November 11, 2025 | 3.06 | 3.11 | 3.11 | 3.11 | 3.04 | 769,947 |
| November 10, 2025 | 3.04 | 3.03 | 3.03 | 3.09 | 3.03 | 514,015 |
| November 07, 2025 | 3 | 3.02 | 3.02 | 3.05 | 2.97 | 761,587 |
| November 06, 2025 | 2.96 | 2.99 | 2.99 | 3.04 | 2.95 | 654,824 |
| November 05, 2025 | 2.95 | 2.92 | 2.92 | 3.06 | 2.91 | 1.44M |
| November 04, 2025 | 2.96 | 2.8 | 2.8 | 3.06 | 2.72 | 1.42M |
| November 03, 2025 | 2.88 | 2.8 | 2.8 | 2.88 | 2.79 | 793,860 |
| October 31, 2025 | 2.81 | 2.87 | 2.87 | 2.89 | 2.8 | 682,317 |
| October 30, 2025 | 2.87 | 2.83 | 2.83 | 2.9 | 2.82 | 482,760 |
| October 29, 2025 | 2.89 | 2.88 | 2.88 | 2.92 | 2.85 | 399,074 |
| October 28, 2025 | 2.91 | 2.88 | 2.88 | 2.91 | 2.85 | 566,576 |
| October 27, 2025 | 2.93 | 2.93 | 2.93 | 2.96 | 2.89 | 429,934 |
| October 24, 2025 | 2.9 | 2.92 | 2.92 | 2.93 | 2.87 | 691,152 |
| October 23, 2025 | 2.82 | 2.88 | 2.88 | 2.91 | 2.82 | 481,009 |
| October 22, 2025 | 2.81 | 2.83 | 2.83 | 2.84 | 2.78 | 895,843 |
| October 21, 2025 | 2.82 | 2.83 | 2.83 | 2.84 | 2.77 | 322,718 |
| October 20, 2025 | 2.8 | 2.82 | 2.82 | 2.85 | 2.79 | 618,535 |
| October 17, 2025 | 2.72 | 2.79 | 2.79 | 2.8 | 2.7 | 621,940 |
| October 16, 2025 | 2.74 | 2.76 | 2.76 | 2.79 | 2.73 | 381,453 |
| October 15, 2025 | 2.8 | 2.74 | 2.74 | 2.8 | 2.73 | 759,331 |
| October 14, 2025 | 2.72 | 2.71 | 2.71 | 2.77 | 2.69 | 723,285 |
| October 13, 2025 | 2.67 | 2.75 | 2.75 | 2.78 | 2.67 | 1.05M |
| October 10, 2025 | 2.71 | 2.67 | 2.67 | 2.74 | 2.67 | 441,015 |
| October 09, 2025 | 2.71 | 2.7 | 2.7 | 2.74 | 2.68 | 475,355 |
| October 08, 2025 | 2.71 | 2.7 | 2.7 | 2.74 | 2.69 | 236,644 |
| October 07, 2025 | 2.71 | 2.71 | 2.71 | 2.76 | 2.7 | 293,042 |
| October 06, 2025 | 2.72 | 2.72 | 2.72 | 2.73 | 2.67 | 432,296 |
| October 03, 2025 | 2.75 | 2.72 | 2.72 | 2.75 | 2.7 | 308,179 |
| October 02, 2025 | 2.73 | 2.73 | 2.73 | 2.8 | 2.71 | 514,816 |
| October 01, 2025 | 2.69 | 2.72 | 2.72 | 2.73 | 2.68 | 391,535 |