2.73
-0.052(-1.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 2.77 | 2.73 | 2.73 | 2.79 | 2.7 | 768,484 |
| September 25, 2025 | 2.82 | 2.78 | 2.78 | 2.86 | 2.77 | 539,303 |
| September 24, 2025 | 2.78 | 2.84 | 2.84 | 2.88 | 2.77 | 681,197 |
| September 23, 2025 | 2.75 | 2.78 | 2.78 | 2.86 | 2.75 | 960,212 |
| September 22, 2025 | 2.74 | 2.76 | 2.76 | 2.76 | 2.61 | 1.51M |
| September 19, 2025 | 2.9 | 2.82 | 2.82 | 2.94 | 2.82 | 1.54M |
| September 18, 2025 | 2.88 | 2.91 | 2.91 | 2.98 | 2.86 | 768,267 |
| September 17, 2025 | 2.88 | 2.85 | 2.85 | 2.91 | 2.84 | 327,368 |
| September 16, 2025 | 2.92 | 2.89 | 2.89 | 2.94 | 2.88 | 371,212 |
| September 15, 2025 | 2.9 | 2.91 | 2.91 | 2.98 | 2.9 | 350,087 |
| September 12, 2025 | 2.91 | 2.91 | 2.91 | 2.94 | 2.89 | 362,960 |
| September 11, 2025 | 2.94 | 2.92 | 2.92 | 2.94 | 2.88 | 386,443 |
| September 10, 2025 | 2.96 | 2.93 | 2.93 | 2.98 | 2.93 | 372,005 |
| September 09, 2025 | 2.95 | 2.96 | 2.96 | 2.97 | 2.9 | 332,979 |
| September 08, 2025 | 2.93 | 2.94 | 2.94 | 2.97 | 2.91 | 347,991 |
| September 05, 2025 | 2.92 | 2.93 | 2.93 | 3 | 2.92 | 575,815 |
| September 04, 2025 | 2.89 | 2.91 | 2.91 | 2.92 | 2.89 | 739,838 |
| September 03, 2025 | 2.92 | 2.88 | 2.88 | 2.93 | 2.88 | 387,079 |
| September 02, 2025 | 2.93 | 2.88 | 2.88 | 2.94 | 2.86 | 933,852 |
| September 01, 2025 | 2.94 | 2.93 | 2.93 | 2.98 | 2.92 | 819,003 |
| August 29, 2025 | 2.96 | 2.94 | 2.94 | 2.99 | 2.94 | 601,291 |
| August 28, 2025 | 2.96 | 2.98 | 2.98 | 3.04 | 2.96 | 937,479 |
| August 27, 2025 | 3.02 | 2.96 | 2.96 | 3.04 | 2.94 | 713,166 |
| August 26, 2025 | 3.05 | 3.03 | 3.03 | 3.05 | 3 | 664,462 |
| August 25, 2025 | 3.07 | 3.06 | 3.06 | 3.08 | 3.05 | 358,098 |
| August 22, 2025 | 2.99 | 3.05 | 3.05 | 3.05 | 2.95 | 832,550 |
| August 21, 2025 | 3.02 | 2.96 | 2.96 | 3.03 | 2.92 | 1.32M |
| August 20, 2025 | 3.06 | 3.03 | 3.03 | 3.07 | 3.02 | 555,491 |
| August 19, 2025 | 3 | 3.08 | 3.08 | 3.13 | 3 | 811,141 |
| August 18, 2025 | 3.06 | 2.99 | 2.99 | 3.06 | 2.96 | 934,513 |
| 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 |