3.16
+0.03500001(+1.12%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 3.16 | 3.1 | 3.1 | 3.16 | 3.08 | 349,155 |
| November 19, 2025 | 3.04 | 3.1 | 3.1 | 3.16 | 3.03 | 179,626 |
| November 18, 2025 | 3.03 | 3.03 | 3.03 | 3.06 | 2.97 | 565,295 |
| November 17, 2025 | 3.13 | 3.05 | 3.05 | 3.17 | 3.05 | 247,158 |
| November 14, 2025 | 3.13 | 3.15 | 3.15 | 3.18 | 3.08 | 450,687 |
| November 13, 2025 | 3.17 | 3.19 | 3.19 | 3.21 | 3.13 | 377,944 |
| November 12, 2025 | 3.21 | 3.16 | 3.16 | 3.21 | 3.13 | 391,918 |
| November 11, 2025 | 3.13 | 3.22 | 3.22 | 3.31 | 3.11 | 655,974 |
| November 10, 2025 | 3.28 | 3.11 | 3.11 | 3.3 | 3.11 | 533,447 |
| November 07, 2025 | 3.28 | 3.25 | 3.25 | 3.31 | 3.14 | 568,407 |
| November 06, 2025 | 3.31 | 3.23 | 3.23 | 3.32 | 3.23 | 434,843 |
| November 05, 2025 | 3.33 | 3.31 | 3.31 | 3.39 | 3.3 | 379,842 |
| November 04, 2025 | 3.42 | 3.32 | 3.32 | 3.47 | 3.3 | 601,296 |
| November 03, 2025 | 3.49 | 3.42 | 3.42 | 3.55 | 3.39 | 461,366 |
| October 31, 2025 | 3.36 | 3.43 | 3.43 | 3.45 | 3.3 | 413,712 |
| October 30, 2025 | 3.43 | 3.33 | 3.33 | 3.5 | 3.33 | 360,203 |
| October 29, 2025 | 3.47 | 3.39 | 3.39 | 3.49 | 3.34 | 449,955 |
| October 28, 2025 | 3.53 | 3.45 | 3.45 | 3.59 | 3.41 | 553,588 |
| October 27, 2025 | 3.49 | 3.52 | 3.52 | 3.58 | 3.43 | 659,264 |
| October 24, 2025 | 3.4 | 3.44 | 3.44 | 3.65 | 3.39 | 1.31M |
| October 23, 2025 | 3.3 | 3.3 | 3.3 | 3.4 | 3.22 | 715,218 |
| October 22, 2025 | 3.36 | 3.27 | 3.27 | 3.42 | 3.17 | 1.62M |
| October 21, 2025 | 3.43 | 3.54 | 3.54 | 3.58 | 3.35 | 418,108 |
| October 20, 2025 | 3.5 | 3.41 | 3.41 | 3.53 | 3.32 | 477,818 |
| October 17, 2025 | 3.31 | 3.46 | 3.46 | 3.5 | 3.24 | 824,803 |
| October 16, 2025 | 3.48 | 3.35 | 3.35 | 3.5 | 3.35 | 683,850 |
| October 15, 2025 | 3.56 | 3.48 | 3.48 | 3.61 | 3.48 | 539,439 |
| October 14, 2025 | 3.57 | 3.55 | 3.55 | 3.58 | 3.46 | 638,404 |
| October 13, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.48 | 423,385 |
| October 10, 2025 | 3.71 | 3.52 | 3.52 | 3.71 | 3.52 | 578,434 |
| October 09, 2025 | 3.74 | 3.63 | 3.63 | 3.8 | 3.61 | 568,874 |
| October 08, 2025 | 3.7 | 3.7 | 3.7 | 3.78 | 3.53 | 890,251 |
| October 07, 2025 | 3.8 | 3.66 | 3.66 | 3.85 | 3.66 | 667,727 |
| October 06, 2025 | 3.93 | 3.79 | 3.79 | 4.05 | 3.75 | 1.19M |
| October 03, 2025 | 4.12 | 4.01 | 4.01 | 4.19 | 3.99 | 719,774 |
| October 02, 2025 | 3.89 | 4.12 | 4.12 | 4.19 | 3.74 | 5.08M |
| October 01, 2025 | 6.69 | 6.05 | 6.05 | 6.69 | 5.88 | 237,074 |
| September 30, 2025 | 5.99 | 6.53 | 6.53 | 6.93 | 5.61 | 268,307 |
| September 29, 2025 | 6.3 | 6.04 | 6.04 | 6.64 | 5.8 | 202,044 |
| September 26, 2025 | 7 | 6.14 | 6.14 | 7.28 | 5.99 | 381,286 |
| September 25, 2025 | 8.01 | 7 | 7 | 8.69 | 7 | 363,331 |
| September 24, 2025 | 7 | 7.88 | 7.88 | 8.78 | 7 | 407,682 |
| September 23, 2025 | 5 | 6.9 | 6.9 | 15 | 4.99 | 627,815 |
| September 22, 2025 | 6.06 | 4.9 | 4.9 | 6.08 | 4.88 | 968,863 |
| September 19, 2025 | 51.2 | 53.4 | 53.4 | 53.4 | 50.8 | 74,730 |
| September 18, 2025 | 5.22 | 5.24 | 5.24 | 5.37 | 5.2 | 328,470 |
| September 17, 2025 | 5.35 | 5.24 | 5.24 | 5.41 | 5.19 | 183,585 |
| September 16, 2025 | 5.56 | 5.33 | 5.33 | 5.56 | 5.33 | 98,696 |
| September 15, 2025 | 5.68 | 5.46 | 5.46 | 5.68 | 5.46 | 96,284 |
| September 12, 2025 | 5.54 | 5.64 | 5.64 | 5.65 | 5.4 | 123,300 |
