3.54
+0.135(+3.96%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 11, 2025 | 52.2 | 52.5 | 52.5 | 52.5 | 51.7 | 7,977 |
| September 10, 2025 | 54 | 52 | 52 | 54.4 | 52 | 19,171 |
| September 09, 2025 | 55.2 | 53.8 | 53.8 | 55.2 | 53.8 | 11,053 |
| September 08, 2025 | 55 | 55.1 | 55.1 | 55.8 | 54.7 | 12,298 |
| September 05, 2025 | 54.3 | 54.7 | 54.7 | 55.7 | 54.3 | 8,364 |
| September 04, 2025 | 55.1 | 54.4 | 54.4 | 55.7 | 54.3 | 12,182 |
| September 03, 2025 | 55.5 | 55 | 55 | 56.1 | 55 | 14,035 |
| September 02, 2025 | 58.3 | 55.5 | 55.5 | 58.3 | 55.1 | 17,627 |
| September 01, 2025 | 56.5 | 58.2 | 58.2 | 58.5 | 56.2 | 15,650 |
| August 29, 2025 | 56.4 | 56.6 | 56.6 | 57 | 56.4 | 6,857 |
| August 28, 2025 | 56.8 | 57 | 57 | 58 | 56.6 | 10,770 |
| August 27, 2025 | 56.6 | 56.4 | 56.4 | 56.8 | 55.7 | 9,238 |
| August 26, 2025 | 57.3 | 56.6 | 56.6 | 57.3 | 55.1 | 81,480 |
| August 25, 2025 | 56.7 | 57.3 | 57.3 | 58.8 | 56.6 | 26,447 |
| August 22, 2025 | 56.2 | 55.7 | 55.7 | 57.2 | 55.5 | 26,837 |
| August 21, 2025 | 57.5 | 55.9 | 55.9 | 57.5 | 55.8 | 9,346 |
| August 20, 2025 | 59 | 56.7 | 56.7 | 59 | 56.6 | 12,212 |
| August 19, 2025 | 54.1 | 58.3 | 58.3 | 58.4 | 54.1 | 21,324 |
| August 18, 2025 | 56.7 | 53.5 | 53.5 | 56.7 | 53.5 | 20,165 |
| August 15, 2025 | 56.9 | 55.7 | 55.7 | 56.9 | 55.6 | 12,092 |
| August 14, 2025 | 57.8 | 56.5 | 56.5 | 58.1 | 56.5 | 9,374 |
| August 13, 2025 | 60 | 57.5 | 57.5 | 60.6 | 57.3 | 13,704 |
| August 12, 2025 | 59.2 | 59.7 | 59.7 | 59.9 | 58.1 | 11,696 |
| August 11, 2025 | 60 | 58.9 | 58.9 | 62.9 | 58.4 | 20,395 |
| August 08, 2025 | 60.3 | 58.2 | 58.2 | 60.5 | 58 | 10,165 |
| August 07, 2025 | 60.4 | 60.1 | 60.1 | 61.3 | 59.7 | 6,446 |
| August 06, 2025 | 59.6 | 59.6 | 59.6 | 60.2 | 59.3 | 10,274 |
| August 05, 2025 | 60.8 | 59.3 | 59.3 | 61 | 59.1 | 10,009 |
| August 04, 2025 | 58.5 | 60.6 | 60.6 | 61.2 | 58.5 | 10,109 |
| July 31, 2025 | 62 | 62 | 62 | 63 | 61.6 | 8,838 |
| July 30, 2025 | 63 | 62.5 | 62.5 | 64.4 | 62.5 | 7,713 |
| July 29, 2025 | 65 | 63.5 | 63.5 | 66 | 63.5 | 8,093 |