12.08
+0.01(+0.08%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 12.12 | 12.08 | 12.08 | 12.25 | 12 | 577,361 |
| February 19, 2026 | 12.1 | 12.07 | 12.07 | 12.39 | 12.07 | 812,330 |
| February 18, 2026 | 11.97 | 12.07 | 12.07 | 12.17 | 11.88 | 638,217 |
| February 17, 2026 | 12.07 | 12.04 | 12.04 | 12.12 | 11.91 | 821,965 |
| February 16, 2026 | 12.54 | 12.06 | 12.06 | 12.58 | 12.03 | 1.34M |
| February 13, 2026 | 12.49 | 12.54 | 12.54 | 12.57 | 12.29 | 711,510 |
| February 12, 2026 | 12.8 | 12.49 | 12.49 | 12.9 | 12.49 | 949,134 |
| February 11, 2026 | 12.62 | 12.74 | 12.74 | 12.78 | 12.39 | 1.05M |
| February 10, 2026 | 12.14 | 12.58 | 12.58 | 12.7 | 12.14 | 1.89M |
| February 09, 2026 | 12.1 | 12.08 | 12.08 | 12.25 | 12.01 | 822,150 |
| February 06, 2026 | 11.95 | 12 | 12 | 12.1 | 11.7 | 710,310 |
| February 05, 2026 | 11.98 | 11.89 | 11.89 | 12.04 | 11.76 | 1.34M |
| February 04, 2026 | 11.55 | 11.87 | 11.87 | 11.87 | 11.4 | 1.1M |
| February 03, 2026 | 11.88 | 11.52 | 11.52 | 11.88 | 11.3 | 769,013 |
| February 02, 2026 | 11.89 | 11.71 | 11.71 | 11.92 | 11.65 | 1.18M |
| January 30, 2026 | 12 | 11.94 | 11.94 | 12.08 | 11.83 | 1.08M |
| January 29, 2026 | 12.3 | 12.12 | 12.12 | 12.5 | 11.88 | 1.08M |
| January 28, 2026 | 11.94 | 12.23 | 12.23 | 12.43 | 11.94 | 1M |
| January 27, 2026 | 11.99 | 11.93 | 11.93 | 12.04 | 11.86 | 705,605 |
| January 26, 2026 | 11.85 | 12.01 | 12.01 | 12.08 | 11.84 | 928,178 |
| January 23, 2026 | 11.83 | 11.97 | 11.97 | 11.97 | 11.64 | 940,118 |
| January 22, 2026 | 11.71 | 11.84 | 11.84 | 11.88 | 11.7 | 908,413 |
| January 21, 2026 | 11.48 | 11.58 | 11.58 | 11.58 | 11.33 | 753,131 |
| January 20, 2026 | 11.83 | 11.53 | 11.53 | 11.83 | 11.4 | 925,712 |
| January 19, 2026 | 12.05 | 11.84 | 11.84 | 12.12 | 11.75 | 849,705 |
| January 16, 2026 | 12.28 | 12.11 | 12.11 | 12.47 | 12.11 | 1.58M |
| January 15, 2026 | 12.55 | 12.24 | 12.24 | 12.55 | 12.2 | 1.3M |
| January 14, 2026 | 12.22 | 12.5 | 12.5 | 12.52 | 12.11 | 1.35M |
| January 13, 2026 | 12.1 | 12.11 | 12.11 | 12.31 | 11.99 | 1.56M |
| January 12, 2026 | 12.26 | 12.09 | 12.09 | 12.36 | 11.96 | 1.04M |
| January 09, 2026 | 12.12 | 12.1 | 12.1 | 12.37 | 12.1 | 1.26M |
| January 08, 2026 | 11.66 | 12.06 | 12.06 | 12.06 | 11.47 | 1.46M |
| January 07, 2026 | 11.51 | 11.74 | 11.74 | 11.92 | 11.46 | 1.52M |
| January 06, 2026 | 11.54 | 11.61 | 11.61 | 11.7 | 11.36 | 1.33M |
| January 05, 2026 | 11.68 | 11.46 | 11.46 | 11.69 | 11.19 | 1.83M |
| December 30, 2025 | 11.27 | 11.34 | 11.34 | 11.44 | 11.25 | 931,742 |
| December 29, 2025 | 11.06 | 11.25 | 11.25 | 11.34 | 10.95 | 1.31M |
| December 23, 2025 | 10.8 | 10.97 | 10.97 | 11.25 | 10.78 | 2.19M |
| December 22, 2025 | 10.48 | 10.44 | 10.44 | 10.51 | 10.31 | 949,669 |
| December 19, 2025 | 10.5 | 10.5 | 10.5 | 10.6 | 10.4 | 2.78M |
| December 18, 2025 | 10.43 | 10.52 | 10.52 | 10.52 | 10.33 | 1.96M |
| December 17, 2025 | 10.15 | 10.44 | 10.44 | 10.44 | 10.05 | 1.43M |
| December 16, 2025 | 9.99 | 10.19 | 10.19 | 10.27 | 9.96 | 1.74M |
| December 15, 2025 | 9.95 | 9.95 | 9.95 | 10 | 9.82 | 1.06M |
| December 12, 2025 | 9.85 | 9.9 | 9.9 | 9.99 | 9.81 | 1.41M |
| December 11, 2025 | 9.61 | 9.86 | 9.86 | 9.93 | 9.56 | 1.33M |
| December 10, 2025 | 9.53 | 9.55 | 9.55 | 9.67 | 9.46 | 1.27M |
| December 09, 2025 | 9.3 | 9.58 | 9.58 | 9.59 | 9.3 | 1.48M |
| December 08, 2025 | 9.41 | 9.33 | 9.33 | 9.49 | 9.32 | 1.89M |
| December 05, 2025 | 9.36 | 9.49 | 9.49 | 9.53 | 9.35 | 822,137 |
| December 04, 2025 | 9.26 | 9.39 | 9.39 | 9.44 | 9.15 | 1.48M |
| December 03, 2025 | 9.1 | 9.27 | 9.27 | 9.43 | 9.1 | 2.08M |
| December 02, 2025 | 9.37 | 9.24 | 9.24 | 9.38 | 9.22 | 1.78M |
| December 01, 2025 | 9.65 | 9.42 | 9.42 | 9.65 | 9.41 | 2.58M |
| November 28, 2025 | 9.72 | 9.74 | 9.74 | 9.86 | 9.68 | 1.79M |
| November 27, 2025 | 9.47 | 9.74 | 9.74 | 9.85 | 9.44 | 1.46M |
| November 26, 2025 | 9.57 | 9.5 | 9.5 | 9.73 | 9.43 | 1.9M |
| November 25, 2025 | 9.46 | 9.48 | 9.48 | 9.58 | 9.21 | 2.27M |
| November 24, 2025 | 9.02 | 9.48 | 9.48 | 9.48 | 8.99 | 28.7M |
| November 21, 2025 | 8.81 | 9.01 | 9.01 | 9.03 | 8.81 | 2.51M |