12.50
+0.39(+3.22%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 20, 2025 | 8.8 | 8.86 | 8.86 | 8.97 | 8.74 | 1.8M |
| November 19, 2025 | 8.51 | 8.77 | 8.77 | 8.95 | 8.41 | 2.02M |
| November 18, 2025 | 8.76 | 8.52 | 8.52 | 8.77 | 8.52 | 1.74M |
| November 17, 2025 | 8.55 | 8.85 | 8.85 | 9.04 | 8.55 | 3.77M |
| November 14, 2025 | 8.36 | 8.1 | 8.1 | 8.39 | 8.06 | 1.58M |
| November 13, 2025 | 8.4 | 8.37 | 8.37 | 8.4 | 8.25 | 1.38M |
| November 12, 2025 | 8.44 | 8.38 | 8.38 | 8.44 | 8.24 | 2.12M |
| November 11, 2025 | 8.19 | 8.47 | 8.47 | 8.52 | 8.07 | 1.5M |
| November 10, 2025 | 8.32 | 8.31 | 8.31 | 8.37 | 8.21 | 1.28M |
| November 07, 2025 | 8.16 | 8.29 | 8.29 | 8.34 | 8 | 1.54M |
| November 06, 2025 | 8.31 | 8.11 | 8.11 | 8.44 | 8.1 | 2.7M |
| November 05, 2025 | 8.43 | 8.34 | 8.34 | 8.6 | 8.3 | 1.72M |
| November 04, 2025 | 8.34 | 8.47 | 8.47 | 8.48 | 8.23 | 2.89M |
| November 03, 2025 | 8.87 | 8.33 | 8.33 | 8.99 | 8.33 | 4.42M |
| October 31, 2025 | 8.66 | 8.98 | 8.98 | 9.13 | 8.66 | 2.98M |
| October 30, 2025 | 8.99 | 8.63 | 8.63 | 8.99 | 8.33 | 4.17M |
| October 29, 2025 | 8.93 | 8.81 | 8.81 | 9.06 | 8.8 | 1.85M |
| October 28, 2025 | 8.81 | 8.94 | 8.94 | 9.23 | 8.77 | 2.4M |
| October 27, 2025 | 8.77 | 8.97 | 8.97 | 9.06 | 8.77 | 2.5M |
| October 24, 2025 | 8.79 | 8.78 | 8.78 | 8.79 | 8.57 | 1.65M |
| October 23, 2025 | 8.71 | 8.74 | 8.74 | 8.81 | 8.67 | 1.52M |
| October 22, 2025 | 8.53 | 8.74 | 8.74 | 8.74 | 8.42 | 1.61M |
| October 21, 2025 | 8.65 | 8.57 | 8.57 | 8.65 | 8.4 | 1.41M |
| October 20, 2025 | 8.59 | 8.66 | 8.66 | 8.69 | 8.54 | 1.31M |
| October 17, 2025 | 8.37 | 8.62 | 8.62 | 8.65 | 8.35 | 1.29M |
| October 16, 2025 | 8.62 | 8.45 | 8.45 | 8.68 | 8.45 | 1.74M |
| October 15, 2025 | 8.64 | 8.57 | 8.57 | 8.85 | 8.51 | 1.81M |