5.80
+0.02(+0.35%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 5.74 | 5.8 | 5.8 | 5.8 | 5.74 | 16,575 |
| February 19, 2026 | 5.8 | 5.78 | 5.78 | 5.8 | 5.67 | 27,403 |
| February 18, 2026 | 5.89 | 5.79 | 5.79 | 6.04 | 5.76 | 37,500 |
| February 17, 2026 | 5.85 | 5.85 | 5.85 | 5.89 | 5.8 | 16,758 |
| February 16, 2026 | 5.81 | 5.83 | 5.83 | 5.86 | 5.8 | 20,601 |
| February 13, 2026 | 5.84 | 5.79 | 5.79 | 5.84 | 5.74 | 36,680 |
| February 12, 2026 | 5.9 | 5.8 | 5.8 | 5.9 | 5.78 | 68,901 |
| February 11, 2026 | 5.86 | 5.89 | 5.89 | 5.95 | 5.81 | 71,060 |
| February 10, 2026 | 5.86 | 5.86 | 5.86 | 5.93 | 5.85 | 10,235 |
| February 09, 2026 | 5.9 | 5.82 | 5.82 | 5.9 | 5.72 | 52,828 |
| February 06, 2026 | 5.96 | 5.92 | 5.92 | 5.96 | 5.84 | 16,109 |
| February 05, 2026 | 6 | 5.86 | 5.86 | 6 | 5.86 | 46,426 |
| February 04, 2026 | 5.95 | 5.99 | 5.99 | 6.04 | 5.89 | 72,829 |
| February 03, 2026 | 5.94 | 5.9 | 5.9 | 6 | 5.86 | 71,398 |
| February 02, 2026 | 5.86 | 5.98 | 5.98 | 6.16 | 5.82 | 86,325 |
| January 30, 2026 | 5.89 | 5.82 | 5.82 | 5.96 | 5.81 | 39,070 |
| January 29, 2026 | 6.02 | 5.93 | 5.93 | 6.06 | 5.9 | 27,686 |
| January 28, 2026 | 6.1 | 6.03 | 6.03 | 6.1 | 6.02 | 17,689 |
| January 27, 2026 | 6.03 | 6.14 | 6.14 | 6.15 | 6.03 | 61,628 |
| January 26, 2026 | 6.14 | 6.03 | 6.03 | 6.14 | 6.02 | 27,657 |
| January 23, 2026 | 6.24 | 6.18 | 6.18 | 6.24 | 6.17 | 56,802 |
| January 22, 2026 | 6.33 | 6.25 | 6.25 | 6.33 | 6.25 | 28,157 |
| January 21, 2026 | 6.38 | 6.3 | 6.3 | 6.38 | 6.24 | 51,607 |
| January 20, 2026 | 6.38 | 6.34 | 6.34 | 6.39 | 6.31 | 61,828 |
| January 19, 2026 | 6.4 | 6.42 | 6.42 | 6.43 | 6.35 | 10,024 |
| January 16, 2026 | 6.45 | 6.4 | 6.4 | 6.45 | 6.36 | 77,475 |
| January 15, 2026 | 6.54 | 6.49 | 6.49 | 6.54 | 6.45 | 17,156 |
| January 14, 2026 | 6.39 | 6.5 | 6.5 | 6.72 | 6.39 | 46,765 |
| January 13, 2026 | 6.36 | 6.35 | 6.35 | 6.4 | 6.35 | 117,099 |
| January 12, 2026 | 6.42 | 6.35 | 6.35 | 6.42 | 6.32 | 31,115 |
| January 09, 2026 | 6.45 | 6.4 | 6.4 | 6.45 | 6.34 | 11,249 |
| January 08, 2026 | 6.31 | 6.43 | 6.43 | 6.44 | 6.31 | 21,308 |
| January 07, 2026 | 6.45 | 6.35 | 6.35 | 6.45 | 6.31 | 69,048 |
| January 06, 2026 | 6.33 | 6.39 | 6.39 | 6.39 | 6.28 | 121,691 |
| January 05, 2026 | 6.43 | 6.35 | 6.35 | 6.43 | 6.21 | 23,103 |
| December 30, 2025 | 6.39 | 6.29 | 6.29 | 6.4 | 6.27 | 10,638 |
| December 29, 2025 | 6.25 | 6.4 | 6.4 | 6.4 | 6.2 | 97,765 |
| December 23, 2025 | 6.08 | 6.25 | 6.25 | 6.25 | 6.08 | 48,719 |
| December 22, 2025 | 6.28 | 6.14 | 6.14 | 6.28 | 6 | 38,809 |
| December 19, 2025 | 6.07 | 6.15 | 6.15 | 6.2 | 5.96 | 66,100 |
| December 18, 2025 | 6.08 | 6.05 | 6.05 | 6.1 | 5.99 | 18,926 |
| December 17, 2025 | 5.96 | 6.12 | 6.12 | 6.12 | 5.96 | 17,764 |
| December 16, 2025 | 5.85 | 6 | 6 | 6.03 | 5.85 | 46,005 |
| December 15, 2025 | 5.78 | 5.89 | 5.89 | 5.98 | 5.71 | 33,127 |
| December 12, 2025 | 5.95 | 5.78 | 5.78 | 5.95 | 5.72 | 15,685 |
| December 11, 2025 | 5.8 | 5.93 | 5.93 | 5.93 | 5.7 | 20,136 |
| December 10, 2025 | 5.86 | 5.77 | 5.77 | 5.86 | 5.74 | 8,154 |
| December 09, 2025 | 5.82 | 5.82 | 5.82 | 5.86 | 5.74 | 20,703 |
| December 08, 2025 | 5.81 | 5.82 | 5.82 | 5.87 | 5.81 | 14,118 |
| December 05, 2025 | 5.66 | 5.81 | 5.81 | 5.88 | 5.66 | 24,658 |
| December 04, 2025 | 5.84 | 5.73 | 5.73 | 5.88 | 5.64 | 33,823 |
| December 03, 2025 | 5.82 | 5.85 | 5.85 | 5.85 | 5.7 | 30,853 |
| December 02, 2025 | 5.85 | 5.78 | 5.78 | 5.85 | 5.73 | 17,723 |
| December 01, 2025 | 5.84 | 5.89 | 5.89 | 5.92 | 5.84 | 3,333 |
| November 28, 2025 | 5.86 | 5.88 | 5.88 | 5.93 | 5.86 | 21,193 |
| November 27, 2025 | 5.9 | 5.95 | 5.95 | 5.95 | 5.8 | 13,926 |
| November 26, 2025 | 5.86 | 5.94 | 5.94 | 5.99 | 5.85 | 13,494 |
| November 25, 2025 | 5.81 | 5.71 | 5.71 | 5.92 | 5.71 | 26,174 |
| November 24, 2025 | 5.8 | 5.83 | 5.83 | 5.85 | 5.7 | 27,887 |
| November 21, 2025 | 5.91 | 5.79 | 5.79 | 5.91 | 5.75 | 35,769 |