82.10
-7.9(-8.78%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 85.9 | 82.1 | 82.1 | 86.8 | 78 | 459,740 |
| February 19, 2026 | 91.3 | 90 | 90 | 91.4 | 89.7 | 85,355 |
| February 18, 2026 | 87.2 | 90.1 | 90.1 | 90.8 | 86.9 | 127,817 |
| February 17, 2026 | 89.2 | 87 | 87 | 89.7 | 86.6 | 154,607 |
| February 16, 2026 | 91.1 | 89.4 | 89.4 | 91.2 | 89.4 | 86,661 |
| February 13, 2026 | 93 | 91.2 | 91.2 | 93 | 90.1 | 114,767 |
| February 12, 2026 | 93.4 | 92.1 | 92.1 | 94.6 | 91.9 | 91,747 |
| February 11, 2026 | 96.9 | 94.7 | 94.7 | 96.9 | 94.6 | 93,319 |
| February 10, 2026 | 96.3 | 96.7 | 96.7 | 96.9 | 95.6 | 52,090 |
| February 09, 2026 | 96.7 | 95.9 | 95.9 | 96.7 | 94.8 | 56,620 |
| February 06, 2026 | 95.1 | 96.3 | 96.3 | 96.5 | 94.2 | 64,100 |
| February 05, 2026 | 97 | 95.3 | 95.3 | 97.4 | 94.9 | 89,992 |
| February 04, 2026 | 95.8 | 97 | 97 | 98 | 95 | 87,063 |
| February 03, 2026 | 97.4 | 96.3 | 96.3 | 97.9 | 95.4 | 86,890 |
| February 02, 2026 | 95 | 95.7 | 95.7 | 96.2 | 94.6 | 89,963 |
| January 30, 2026 | 95.5 | 94.9 | 94.9 | 95.9 | 93.7 | 171,664 |
| January 29, 2026 | 98.6 | 95.9 | 95.9 | 98.8 | 94.8 | 171,283 |
| January 28, 2026 | 99.9 | 99 | 99 | 101.6 | 98.2 | 276,566 |
| January 27, 2026 | 93.5 | 100 | 100 | 101.4 | 90.2 | 447,679 |
| January 26, 2026 | 86.6 | 88.1 | 88.1 | 88.5 | 86.5 | 91,254 |
| January 23, 2026 | 87 | 87 | 87 | 87.3 | 85.4 | 90,508 |
| January 22, 2026 | 87.7 | 87.1 | 87.1 | 88.4 | 87 | 143,700 |
| January 21, 2026 | 84.3 | 87 | 87 | 87 | 84.3 | 142,404 |
| January 20, 2026 | 83 | 84.7 | 84.7 | 84.8 | 82.9 | 141,020 |
| January 19, 2026 | 83.7 | 83.2 | 83.2 | 84 | 82.7 | 111,771 |
| January 16, 2026 | 84.5 | 84.5 | 84.5 | 85 | 84 | 93,383 |
| January 15, 2026 | 85.7 | 84.1 | 84.1 | 85.8 | 83.7 | 107,888 |
| January 14, 2026 | 83.5 | 85.8 | 85.8 | 87.1 | 83.5 | 308,755 |
| January 13, 2026 | 83.1 | 82.8 | 82.8 | 84.9 | 82.2 | 257,974 |
| January 12, 2026 | 81.3 | 82.3 | 82.3 | 83 | 81.2 | 162,913 |
| January 09, 2026 | 79.5 | 80.8 | 80.8 | 81.2 | 79.3 | 180,969 |
| January 08, 2026 | 78.9 | 79.6 | 79.6 | 79.8 | 78.5 | 162,337 |
| January 07, 2026 | 77.3 | 79 | 79 | 79 | 76.4 | 179,112 |
| January 06, 2026 | 74.7 | 76.6 | 76.6 | 76.7 | 74.7 | 129,540 |
| January 05, 2026 | 74.9 | 74.7 | 74.7 | 75 | 72.7 | 111,110 |
| December 30, 2025 | 74.3 | 74.6 | 74.6 | 74.8 | 73.8 | 53,349 |
| December 29, 2025 | 74.4 | 74.5 | 74.5 | 74.9 | 73.6 | 61,530 |
| December 23, 2025 | 74.7 | 74.2 | 74.2 | 74.9 | 73.7 | 62,226 |
| December 22, 2025 | 73.9 | 74.6 | 74.6 | 74.7 | 73.2 | 60,885 |
| December 19, 2025 | 74.7 | 74.1 | 74.1 | 75.8 | 74.1 | 250,848 |
| December 18, 2025 | 71.8 | 74.6 | 74.6 | 74.7 | 71.8 | 93,788 |
| December 17, 2025 | 71.9 | 71.8 | 71.8 | 72.1 | 71 | 78,910 |
| December 16, 2025 | 73.7 | 71.9 | 71.9 | 74 | 71.9 | 79,908 |
| December 15, 2025 | 72.9 | 73.3 | 73.3 | 73.8 | 72.2 | 67,899 |
| December 12, 2025 | 72.2 | 73.2 | 73.2 | 74 | 71.9 | 121,854 |
| December 11, 2025 | 73 | 72.6 | 72.6 | 73.4 | 72.5 | 102,158 |
| December 10, 2025 | 71.5 | 72.9 | 72.9 | 73.6 | 71.1 | 100,702 |
| December 09, 2025 | 72.5 | 71.5 | 71.5 | 72.9 | 71.3 | 83,598 |
| December 08, 2025 | 71.5 | 72.4 | 72.4 | 72.4 | 70.6 | 74,392 |
| December 05, 2025 | 72.3 | 71.8 | 71.8 | 72.8 | 71.8 | 131,096 |
| December 04, 2025 | 72 | 72.1 | 72.1 | 72.8 | 71.6 | 129,092 |
| December 03, 2025 | 71.6 | 72 | 72 | 72.5 | 71.4 | 98,468 |
| December 02, 2025 | 72.8 | 71.8 | 71.8 | 72.9 | 71.2 | 153,927 |
| December 01, 2025 | 72 | 72.8 | 72.8 | 73.6 | 71.7 | 106,887 |
| November 28, 2025 | 72.4 | 72 | 72 | 72.7 | 71.5 | 87,052 |
| November 27, 2025 | 71.7 | 72.2 | 72.2 | 72.4 | 71.5 | 55,625 |
| November 26, 2025 | 72.9 | 71.8 | 71.8 | 73.2 | 71.5 | 72,934 |
| November 25, 2025 | 71.9 | 72 | 72 | 72.1 | 70.9 | 96,396 |
| November 24, 2025 | 71.4 | 71.6 | 71.6 | 72.3 | 71.1 | 82,611 |
| November 21, 2025 | 69.7 | 71.4 | 71.4 | 71.6 | 69.4 | 72,899 |