3.42
+0(+0.00%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 3.42 | 3.42 | 3.42 | 3.5 | 3.41 | 180,368 |
| February 19, 2026 | 3.46 | 3.42 | 3.42 | 3.52 | 3.41 | 483,414 |
| February 18, 2026 | 3.53 | 3.48 | 3.48 | 3.57 | 3.46 | 464,223 |
| February 17, 2026 | 3.6 | 3.57 | 3.57 | 3.6 | 3.52 | 197,244 |
| February 16, 2026 | 3.7 | 3.61 | 3.61 | 3.7 | 3.6 | 188,264 |
| February 13, 2026 | 3.7 | 3.69 | 3.69 | 3.7 | 3.6 | 179,857 |
| February 12, 2026 | 3.73 | 3.63 | 3.63 | 3.74 | 3.62 | 389,940 |
| February 11, 2026 | 3.73 | 3.72 | 3.72 | 3.73 | 3.64 | 325,300 |
| February 10, 2026 | 3.65 | 3.74 | 3.74 | 3.78 | 3.65 | 410,721 |
| February 09, 2026 | 3.62 | 3.65 | 3.65 | 3.67 | 3.57 | 265,660 |
| February 06, 2026 | 3.63 | 3.6 | 3.6 | 3.67 | 3.52 | 209,506 |
| February 05, 2026 | 3.69 | 3.64 | 3.64 | 3.74 | 3.58 | 307,884 |
| February 04, 2026 | 3.49 | 3.68 | 3.68 | 3.7 | 3.46 | 926,885 |
| February 03, 2026 | 3.44 | 3.44 | 3.44 | 3.49 | 3.33 | 297,832 |
| February 02, 2026 | 3.32 | 3.38 | 3.38 | 3.41 | 3.22 | 238,413 |
| January 30, 2026 | 3.4 | 3.32 | 3.32 | 3.4 | 3.3 | 132,050 |
| January 29, 2026 | 3.37 | 3.31 | 3.31 | 3.4 | 3.28 | 260,703 |
| January 28, 2026 | 3.4 | 3.37 | 3.37 | 3.42 | 3.37 | 110,206 |
| January 27, 2026 | 3.5 | 3.37 | 3.37 | 3.5 | 3.33 | 344,654 |
| January 26, 2026 | 3.51 | 3.41 | 3.41 | 3.53 | 3.39 | 266,546 |
| January 23, 2026 | 3.43 | 3.55 | 3.55 | 3.56 | 3.42 | 549,702 |
| January 22, 2026 | 3.34 | 3.45 | 3.45 | 3.46 | 3.34 | 355,066 |
| January 21, 2026 | 3.29 | 3.3 | 3.3 | 3.32 | 3.18 | 242,395 |
| January 20, 2026 | 3.25 | 3.28 | 3.28 | 3.29 | 3.22 | 218,435 |
| January 19, 2026 | 3.32 | 3.26 | 3.26 | 3.35 | 3.23 | 291,499 |
| January 16, 2026 | 3.35 | 3.39 | 3.39 | 3.4 | 3.29 | 297,547 |
| January 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | 316,488 |
| January 14, 2026 | 3.36 | 3.32 | 3.32 | 3.36 | 3.19 | 476,949 |
| January 13, 2026 | 3.37 | 3.3 | 3.3 | 3.37 | 3.21 | 281,773 |
| January 12, 2026 | 3.37 | 3.32 | 3.32 | 3.4 | 3.3 | 318,078 |
| January 09, 2026 | 3.3 | 3.35 | 3.35 | 3.37 | 3.23 | 155,710 |
| January 08, 2026 | 3.37 | 3.29 | 3.29 | 3.37 | 3.23 | 269,078 |
| January 07, 2026 | 3.3 | 3.36 | 3.36 | 3.37 | 3.27 | 362,922 |
| January 06, 2026 | 3.22 | 3.3 | 3.3 | 3.31 | 3.11 | 388,228 |
| January 05, 2026 | 3.24 | 3.23 | 3.23 | 3.32 | 3.16 | 440,223 |
| December 30, 2025 | 3.18 | 3.19 | 3.19 | 3.26 | 3.17 | 588,130 |
| December 29, 2025 | 3.11 | 3.19 | 3.19 | 3.2 | 3.08 | 292,968 |
| December 23, 2025 | 3.12 | 3.13 | 3.13 | 3.2 | 3.08 | 334,143 |
| December 22, 2025 | 3.17 | 3.1 | 3.1 | 3.17 | 3.02 | 568,645 |
| December 19, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 2.97 | 951,431 |
| December 18, 2025 | 3.19 | 3.16 | 3.16 | 3.19 | 3.14 | 197,721 |
| December 17, 2025 | 3.32 | 3.17 | 3.17 | 3.32 | 3.13 | 399,173 |
| December 16, 2025 | 3.29 | 3.27 | 3.27 | 3.34 | 3.26 | 187,329 |
| December 15, 2025 | 3.34 | 3.29 | 3.29 | 3.35 | 3.25 | 190,900 |
| December 12, 2025 | 3.35 | 3.34 | 3.34 | 3.41 | 3.32 | 296,284 |
| December 11, 2025 | 3.21 | 3.31 | 3.31 | 3.33 | 3.2 | 346,195 |
| December 10, 2025 | 3.24 | 3.19 | 3.19 | 3.29 | 3.17 | 219,206 |
| December 09, 2025 | 3.2 | 3.28 | 3.28 | 3.29 | 3.19 | 334,783 |
| December 08, 2025 | 3.28 | 3.2 | 3.2 | 3.28 | 3.14 | 254,121 |
| December 05, 2025 | 3.17 | 3.25 | 3.25 | 3.26 | 3.14 | 293,799 |
| December 04, 2025 | 3.14 | 3.16 | 3.16 | 3.22 | 3.11 | 228,830 |
| December 03, 2025 | 3.09 | 3.12 | 3.12 | 3.13 | 3.07 | 258,743 |
| December 02, 2025 | 3.22 | 3.1 | 3.1 | 3.22 | 3.08 | 362,185 |
| December 01, 2025 | 3.16 | 3.22 | 3.22 | 3.22 | 3.13 | 271,677 |
| November 28, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.13 | 248,626 |
| November 27, 2025 | 3.16 | 3.18 | 3.18 | 3.26 | 3.14 | 599,054 |
| November 26, 2025 | 3.14 | 3.1 | 3.1 | 3.18 | 3.07 | 200,332 |
| November 25, 2025 | 3.13 | 3.14 | 3.14 | 3.14 | 3.08 | 185,849 |
| November 24, 2025 | 3.11 | 3.14 | 3.14 | 3.18 | 3.06 | 237,600 |
| November 21, 2025 | 3.07 | 3.11 | 3.11 | 3.11 | 3.04 | 235,229 |