2.79
+0.04(+1.45%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2.76 | 2.79 | 2.79 | 2.88 | 2.76 | 7,256 |
| December 03, 2025 | 2.8 | 2.75 | 2.75 | 2.84 | 2.75 | 5,704 |
| December 02, 2025 | 2.78 | 2.76 | 2.76 | 2.88 | 2.76 | 8,974 |
| December 01, 2025 | 2.93 | 2.78 | 2.78 | 2.93 | 2.76 | 2,428 |
| November 28, 2025 | 2.89 | 2.92 | 2.92 | 2.92 | 2.75 | 18,249 |
| November 27, 2025 | 2.93 | 2.85 | 2.85 | 2.93 | 2.85 | 8,907 |
| November 26, 2025 | 2.8 | 2.86 | 2.86 | 2.86 | 2.71 | 17,600 |
| November 25, 2025 | 2.7 | 2.74 | 2.74 | 2.8 | 2.63 | 18,208 |
| November 24, 2025 | 2.5 | 2.56 | 2.56 | 2.68 | 2.5 | 4,027 |
| November 21, 2025 | 2.52 | 2.56 | 2.56 | 2.71 | 2.51 | 13,428 |
| November 20, 2025 | 2.62 | 2.57 | 2.57 | 2.67 | 2.5 | 19,571 |
| November 19, 2025 | 2.67 | 2.62 | 2.62 | 2.68 | 2.6 | 21,621 |
| November 18, 2025 | 2.65 | 2.6 | 2.6 | 2.7 | 2.51 | 9,825 |
| November 17, 2025 | 2.92 | 2.72 | 2.72 | 2.96 | 2.68 | 53,909 |
| November 14, 2025 | 2.92 | 2.92 | 2.92 | 2.95 | 2.9 | 24,636 |
| November 13, 2025 | 2.96 | 2.95 | 2.95 | 2.97 | 2.93 | 14,769 |
| November 12, 2025 | 2.94 | 2.95 | 2.95 | 3.01 | 2.92 | 25,758 |
| November 11, 2025 | 3.14 | 2.99 | 2.99 | 3.14 | 2.92 | 15,560 |
| November 10, 2025 | 2.92 | 2.98 | 2.98 | 3.01 | 2.92 | 9,579 |
| November 07, 2025 | 2.94 | 2.98 | 2.98 | 3.05 | 2.93 | 10,264 |
| November 06, 2025 | 2.92 | 2.97 | 2.97 | 3.03 | 2.92 | 9,656 |
| November 05, 2025 | 2.95 | 2.93 | 2.93 | 2.98 | 2.92 | 8,012 |
| November 04, 2025 | 3.06 | 2.98 | 2.98 | 3.16 | 2.96 | 59,904 |
| November 03, 2025 | 3.08 | 3.21 | 3.21 | 3.21 | 3.03 | 4,307 |
| October 31, 2025 | 3.12 | 3.08 | 3.08 | 3.2 | 3.01 | 18,273 |
| October 30, 2025 | 3.3 | 3.15 | 3.15 | 3.3 | 3.1 | 20,009 |
| October 29, 2025 | 3.17 | 3.18 | 3.18 | 3.43 | 3.08 | 126,056 |
| October 28, 2025 | 3.14 | 3.04 | 3.04 | 3.2 | 3.02 | 21,385 |
| October 27, 2025 | 3.38 | 3.14 | 3.14 | 3.38 | 2.95 | 109,501 |
| October 24, 2025 | 2.85 | 2.82 | 2.82 | 2.93 | 2.82 | 12,005 |
| October 23, 2025 | 2.77 | 2.94 | 2.94 | 2.99 | 2.77 | 35,694 |
| October 22, 2025 | 2.7 | 2.77 | 2.77 | 2.95 | 2.61 | 110,169 |
| October 21, 2025 | 2.92 | 2.7 | 2.7 | 2.92 | 2.7 | 32,858 |
| October 20, 2025 | 2.62 | 2.92 | 2.92 | 2.93 | 2.62 | 66,366 |
| October 17, 2025 | 2.8 | 2.63 | 2.63 | 2.8 | 2.6 | 25,712 |
| October 16, 2025 | 2.73 | 2.74 | 2.74 | 2.74 | 2.59 | 30,379 |
| October 15, 2025 | 2.7 | 2.69 | 2.69 | 2.8 | 2.55 | 129,197 |
| October 14, 2025 | 2.85 | 2.8 | 2.8 | 2.86 | 2.74 | 61,238 |
| October 13, 2025 | 3 | 2.96 | 2.96 | 3.04 | 2.75 | 76,821 |
| October 10, 2025 | 3.3 | 3.16 | 3.16 | 3.3 | 2.95 | 135,476 |
| October 09, 2025 | 3.52 | 3.3 | 3.3 | 3.56 | 3.26 | 99,359 |
| October 08, 2025 | 3.41 | 3.66 | 3.66 | 4.49 | 3.2 | 460,312 |
| October 07, 2025 | 3.3 | 3.33 | 3.33 | 3.39 | 3.26 | 17,542 |
| October 06, 2025 | 3.22 | 3.38 | 3.38 | 3.39 | 3.22 | 20,385 |
| October 03, 2025 | 3.35 | 3.22 | 3.22 | 3.35 | 3.21 | 14,985 |
| October 02, 2025 | 3.35 | 3.3 | 3.3 | 3.39 | 3.27 | 16,875 |
| October 01, 2025 | 3.28 | 3.27 | 3.27 | 3.39 | 3.26 | 45,633 |
| September 30, 2025 | 3.35 | 3.37 | 3.37 | 3.37 | 3.15 | 112,843 |
| September 29, 2025 | 3.2 | 3.35 | 3.35 | 3.39 | 3.2 | 125,006 |
| September 26, 2025 | 3 | 3.18 | 3.18 | 3.2 | 2.94 | 36,169 |
| September 25, 2025 | 3.03 | 3 | 3 | 3.03 | 2.93 | 10,741 |
| September 24, 2025 | 3.03 | 3 | 3 | 3.06 | 2.93 | 14,499 |
| September 23, 2025 | 2.92 | 2.98 | 2.98 | 2.98 | 2.92 | 12,822 |
| September 22, 2025 | 2.93 | 2.98 | 2.98 | 2.98 | 2.91 | 6,292 |
| September 19, 2025 | 2.9 | 2.93 | 2.93 | 2.98 | 2.9 | 12,344 |
| September 18, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.9 | 13,795 |
| September 17, 2025 | 2.94 | 2.97 | 2.97 | 2.98 | 2.91 | 11,067 |
| September 16, 2025 | 2.99 | 2.98 | 2.98 | 3 | 2.94 | 13,911 |
| September 15, 2025 | 2.88 | 2.99 | 2.99 | 2.99 | 2.81 | 28,659 |
| September 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.79 | 9,250 |