1.08
-0.01(-0.92%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1.07 | 1.08 | 1.08 | 1.08 | 1.07 | 40,702 |
| February 19, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.09 | 2,397 |
| February 18, 2026 | 1.05 | 1.06 | 1.06 | 1.1 | 1.05 | 24,315 |
| February 17, 2026 | 1.05 | 1.09 | 1.09 | 1.1 | 1.05 | 16,585 |
| February 16, 2026 | 1.06 | 1.09 | 1.09 | 1.09 | 1.05 | 95,780 |
| February 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 589 |
| February 12, 2026 | 1.04 | 1.1 | 1.1 | 1.1 | 1.04 | 29,654 |
| February 11, 2026 | 1.09 | 1.1 | 1.1 | 1.1 | 1.09 | 2,482 |
| February 10, 2026 | 1.03 | 1.09 | 1.09 | 1.1 | 1.03 | 27,748 |
| February 09, 2026 | 1 | 1.09 | 1.09 | 1.1 | 1 | 11,064 |
| February 06, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 317 |
| February 05, 2026 | 1.06 | 1.1 | 1.1 | 1.12 | 1.05 | 74,617 |
| February 04, 2026 | 1 | 1.06 | 1.06 | 1.1 | 1 | 18,312 |
| February 03, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.07 | 15,386 |
| February 02, 2026 | 1.12 | 1.06 | 1.06 | 1.12 | 1.06 | 7,815 |
| January 30, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.08 | 11,626 |
| January 29, 2026 | 1.06 | 1.07 | 1.07 | 1.12 | 1.06 | 11,423 |
| January 28, 2026 | 1.09 | 1.1 | 1.1 | 1.12 | 1.09 | 80,581 |
| January 27, 2026 | 1.05 | 1.06 | 1.06 | 1.13 | 1.05 | 6,311 |
| January 26, 2026 | 1.1 | 1.06 | 1.06 | 1.12 | 1.06 | 27,553 |
| January 23, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 1,978 |
| January 22, 2026 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 19,775 |
| January 21, 2026 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 2,401 |
| January 20, 2026 | 1.07 | 1.08 | 1.08 | 1.09 | 1.06 | 16,824 |
| January 19, 2026 | 1.1 | 1.1 | 1.1 | 1.1 | 1.07 | 11,851 |
| January 16, 2026 | 1.08 | 1.1 | 1.1 | 1.1 | 1.08 | 10,329 |
| January 15, 2026 | 1.06 | 1.1 | 1.1 | 1.1 | 1.06 | 6,223 |
| January 14, 2026 | 1.07 | 1.1 | 1.1 | 1.1 | 1.07 | 82,081 |
| January 13, 2026 | 1.09 | 1.08 | 1.08 | 1.11 | 1.08 | 54,156 |
| January 12, 2026 | 1.08 | 1.12 | 1.12 | 1.17 | 1.08 | 55 |
| January 09, 2026 | 1.19 | 1.14 | 1.14 | 1.19 | 1.14 | 3,869 |
| January 08, 2026 | 1.06 | 1.1 | 1.1 | 1.1 | 1.06 | 177 |
| January 07, 2026 | 1.09 | 1.13 | 1.13 | 1.16 | 1.08 | 47,530 |
| January 06, 2026 | 1.04 | 1.1 | 1.1 | 1.19 | 1.04 | 15,232 |
| January 05, 2026 | 1.18 | 1.18 | 1.18 | 1.2 | 1.18 | 78,716 |
| December 30, 2025 | 1.11 | 1.18 | 1.18 | 1.2 | 1.1 | 143,282 |
| December 29, 2025 | 1.1 | 1.1 | 1.1 | 1.15 | 1.1 | 73,338 |
| December 23, 2025 | 1.2 | 1.11 | 1.11 | 1.2 | 1.1 | 10,999 |
| December 22, 2025 | 1.03 | 1.14 | 1.14 | 1.18 | 1.03 | 13,812 |
| December 19, 2025 | 1.1 | 1.14 | 1.14 | 1.14 | 1 | 21,767 |
| December 18, 2025 | 1.13 | 1.09 | 1.09 | 1.14 | 1.03 | 12,367 |
| December 17, 2025 | 1.14 | 0.97 | 0.97 | 1.14 | 0.93 | 40,235 |
| December 16, 2025 | 1.14 | 1.07 | 1.07 | 1.15 | 1.07 | 9,744 |
| December 15, 2025 | 1.18 | 1.14 | 1.14 | 1.18 | 1.09 | 38,926 |
| December 12, 2025 | 1 | 1.09 | 1.09 | 1.1 | 1 | 20,653 |
| December 11, 2025 | 1.03 | 1.05 | 1.05 | 1.06 | 1 | 31,624 |
| December 10, 2025 | 0.88 | 1 | 1 | 1.03 | 0.88 | 58,951 |
| December 09, 2025 | 0.93 | 0.93 | 0.93 | 1 | 0.81 | 125,277 |
| December 08, 2025 | 1.19 | 1.02 | 1.02 | 1.19 | 1 | 57,189 |
| December 05, 2025 | 1.15 | 1.2 | 1.2 | 1.2 | 0.94 | 52,103 |
| December 04, 2025 | 0.8 | 1 | 1 | 1.04 | 0.8 | 39,669 |
| December 03, 2025 | 0.91 | 0.74 | 0.74 | 0.91 | 0.74 | 35,639 |
| December 02, 2025 | 1.4 | 0.9 | 0.9 | 1.4 | 0.83 | 12,021 |
| December 01, 2025 | 1.2 | 0.9 | 0.9 | 1.24 | 0.9 | 28,278 |
| November 28, 2025 | 1.21 | 1.2 | 1.2 | 1.25 | 1.2 | 69,517 |
| November 27, 2025 | 1.3 | 1.22 | 1.22 | 1.3 | 1.16 | 31,383 |
| November 26, 2025 | 1.45 | 1.3 | 1.3 | 1.45 | 1.3 | 3,399 |
| November 25, 2025 | 1.22 | 1.39 | 1.39 | 1.49 | 1.22 | 2,984 |
| November 24, 2025 | 0.74 | 0.83 | 0.83 | 0.83 | 0.74 | 32,181 |
| November 21, 2025 | 1.2 | 1.39 | 1.39 | 1.39 | 1.2 | 24,796 |