0.83
-0.27(-24.55%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1.1 | 0.83 | 0.83 | 1.11 | 0.83 | 7,973 |
| September 25, 2025 | 0.99 | 1.1 | 1.1 | 1.1 | 0.95 | 17,914 |
| September 24, 2025 | 1.1 | 0.9 | 0.9 | 1.1 | 0.82 | 26,256 |
| September 23, 2025 | 1.2 | 0.91 | 0.91 | 1.2 | 0.91 | 6,805 |
| September 22, 2025 | 1.23 | 1.03 | 1.03 | 1.23 | 0.7 | 49,635 |
| September 19, 2025 | 1.3 | 1.22 | 1.22 | 1.49 | 1.22 | 9,811 |
| September 18, 2025 | 1.23 | 1.25 | 1.25 | 1.48 | 1.15 | 15,635 |
| September 17, 2025 | 1.35 | 1.39 | 1.39 | 1.39 | 1.35 | 2,584 |
| September 16, 2025 | 1.43 | 1.35 | 1.35 | 1.43 | 1.35 | 5,488 |
| September 15, 2025 | 1.47 | 1.46 | 1.46 | 1.5 | 1.38 | 3,982 |
| September 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 101 |
| September 11, 2025 | 1.45 | 1.48 | 1.48 | 1.48 | 1.41 | 7,971 |
| September 10, 2025 | 1.43 | 1.31 | 1.31 | 1.43 | 1.31 | 1,746 |
| September 09, 2025 | 1.32 | 1.42 | 1.42 | 1.45 | 1.32 | 600 |
| September 08, 2025 | 1.43 | 1.34 | 1.34 | 1.43 | 1.34 | 7,375 |
| September 05, 2025 | 1.49 | 1.43 | 1.43 | 1.49 | 1.43 | 491 |
| September 04, 2025 | 1.35 | 1.39 | 1.39 | 1.39 | 1.35 | 1,224 |
| September 03, 2025 | 1.37 | 1.35 | 1.35 | 1.5 | 1.35 | 7,630 |
| September 02, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 110 |
| September 01, 2025 | 1.53 | 1.57 | 1.57 | 1.57 | 1.53 | 88 |
| August 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0 |
| August 28, 2025 | 1.56 | 1.59 | 1.59 | 1.59 | 1.32 | 106 |
| August 27, 2025 | 1.41 | 1.59 | 1.59 | 1.59 | 1.35 | 3,693 |
| August 26, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0 |
| August 25, 2025 | 1.45 | 1.53 | 1.53 | 1.59 | 1.4 | 3,070 |
| August 22, 2025 | 1.59 | 1.45 | 1.45 | 1.59 | 1.45 | 1,266 |
| August 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 762 |
| August 20, 2025 | 1.44 | 1.58 | 1.58 | 1.59 | 1.32 | 2,308 |
| August 19, 2025 | 1.52 | 1.44 | 1.44 | 1.52 | 1.44 | 2,027 |
| August 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 398 |
| August 15, 2025 | 1.44 | 1.59 | 1.59 | 1.59 | 1.44 | 218 |
| August 14, 2025 | 1.59 | 1.44 | 1.44 | 1.59 | 1.44 | 702 |
| August 13, 2025 | 1.59 | 1.45 | 1.45 | 1.59 | 1.45 | 8,370 |
| August 12, 2025 | 1.59 | 1.45 | 1.45 | 1.59 | 1.45 | 2,044 |
| August 11, 2025 | 1.6 | 1.59 | 1.59 | 1.6 | 1.46 | 125 |
| August 08, 2025 | 1.62 | 1.45 | 1.45 | 1.62 | 1.45 | 11,079 |
| August 07, 2025 | 1.55 | 1.48 | 1.48 | 1.62 | 1.48 | 3,790 |
| August 06, 2025 | 1.52 | 1.5 | 1.5 | 1.63 | 1.5 | 12,339 |
| August 05, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 696 |
| August 04, 2025 | 1.5 | 1.64 | 1.64 | 1.64 | 1.5 | 5,506 |
| July 31, 2025 | 1.52 | 1.63 | 1.63 | 1.63 | 1.5 | 11,964 |
| July 30, 2025 | 1.6 | 1.52 | 1.52 | 1.6 | 1.52 | 1,393 |
| July 29, 2025 | 1.55 | 1.55 | 1.55 | 1.65 | 1.55 | 3,291 |
| July 28, 2025 | 1.68 | 1.55 | 1.55 | 1.68 | 1.55 | 12,478 |
| July 25, 2025 | 1.7 | 1.63 | 1.63 | 1.75 | 1.63 | 4,716 |
| July 24, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 18 |
| July 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 41 |
| July 22, 2025 | 1.72 | 1.85 | 1.85 | 1.85 | 1.72 | 188 |
| July 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 10 |
| July 18, 2025 | 1.9 | 1.79 | 1.79 | 1.9 | 1.71 | 4,960 |
| July 17, 2025 | 1.87 | 1.89 | 1.89 | 1.89 | 1.87 | 4,318 |
| July 16, 2025 | 1.9 | 1.7 | 1.7 | 1.9 | 1.6 | 1,901 |
| July 15, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.77 | 14,835 |
| July 14, 2025 | 1.81 | 1.9 | 1.9 | 1.9 | 1.81 | 75 |
| July 11, 2025 | 1.96 | 1.8 | 1.8 | 1.96 | 1.8 | 4,934 |
| July 10, 2025 | 1.81 | 1.84 | 1.84 | 1.84 | 1.81 | 3,000 |
| July 09, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 232 |
| July 08, 2025 | 1.88 | 1.81 | 1.81 | 1.88 | 1.81 | 9,376 |
| July 07, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0 |
| July 04, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.87 | 101 |