8.23
+0.36(+4.57%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.02 | 7.87 | 7.87 | 8.17 | 7.83 | 482,497 |
| January 12, 2026 | 8.27 | 8.18 | 8.18 | 8.44 | 7.5 | 1.33M |
| January 09, 2026 | 8.9 | 8.82 | 8.82 | 9 | 8.76 | 224,469 |
| January 08, 2026 | 8.86 | 8.8 | 8.8 | 8.97 | 8.7 | 266,521 |
| January 07, 2026 | 8.87 | 8.82 | 8.82 | 8.87 | 8.7 | 195,538 |
| January 06, 2026 | 9 | 8.8 | 8.8 | 9 | 8.76 | 298,633 |
| January 05, 2026 | 9.02 | 9.02 | 9.02 | 9.09 | 8.74 | 373,413 |
| December 30, 2025 | 8.76 | 9.05 | 9.05 | 9.1 | 8.76 | 191,884 |
| December 29, 2025 | 8.79 | 9 | 9 | 9.03 | 8.79 | 339,505 |
| December 23, 2025 | 8.89 | 8.82 | 8.82 | 8.89 | 8.7 | 173,742 |
| December 22, 2025 | 8.95 | 8.81 | 8.81 | 8.95 | 8.81 | 173,205 |
| December 19, 2025 | 8.69 | 8.88 | 8.88 | 9.03 | 8.69 | 447,055 |
| December 18, 2025 | 8.63 | 8.81 | 8.81 | 8.81 | 8.45 | 248,340 |
| December 17, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.29 | 326,680 |
| December 16, 2025 | 8.37 | 8.41 | 8.41 | 8.52 | 8.3 | 337,881 |
| December 15, 2025 | 8.97 | 8.48 | 8.48 | 8.97 | 8.36 | 266,791 |
| December 12, 2025 | 8.74 | 8.8 | 8.8 | 9.2 | 8.74 | 593,418 |
| December 11, 2025 | 8.6 | 8.71 | 8.71 | 8.79 | 8.6 | 308,661 |
| December 10, 2025 | 8.85 | 8.78 | 8.78 | 8.89 | 8.65 | 112,879 |
| December 09, 2025 | 9.1 | 8.81 | 8.81 | 9.1 | 8.74 | 431,588 |
| December 08, 2025 | 8.91 | 9.02 | 9.02 | 9.1 | 8.91 | 241,822 |
| December 05, 2025 | 9.03 | 8.99 | 8.99 | 9.07 | 8.83 | 326,091 |
| December 04, 2025 | 8.9 | 9.07 | 9.07 | 9.07 | 8.75 | 377,811 |
| December 03, 2025 | 9.07 | 8.9 | 8.9 | 9.21 | 8.52 | 1.1M |
| December 02, 2025 | 9 | 9.07 | 9.07 | 9.07 | 8.64 | 569,272 |
| December 01, 2025 | 8.9 | 9 | 9 | 9 | 8.73 | 659,538 |
| November 28, 2025 | 8.82 | 8.9 | 8.9 | 9.35 | 8.68 | 2.23M |
| November 27, 2025 | 8.16 | 8.46 | 8.46 | 8.46 | 8.13 | 205,374 |
| November 26, 2025 | 8.2 | 8.12 | 8.12 | 8.3 | 8.09 | 291,301 |
| November 25, 2025 | 8.81 | 8.23 | 8.23 | 8.84 | 8.16 | 602,493 |
| November 24, 2025 | 8.47 | 8.89 | 8.89 | 9.06 | 8.47 | 855,312 |
| November 21, 2025 | 8.18 | 8.41 | 8.41 | 8.43 | 8.18 | 134,389 |
| November 20, 2025 | 8.4 | 8.28 | 8.28 | 8.41 | 8.26 | 267,838 |
| November 19, 2025 | 8.21 | 8.2 | 8.2 | 8.34 | 8.18 | 195,041 |
| November 18, 2025 | 8.21 | 8.15 | 8.15 | 8.21 | 8.07 | 212,387 |
| November 17, 2025 | 8.55 | 8.29 | 8.29 | 8.72 | 8.29 | 319,787 |
| November 14, 2025 | 8.15 | 8.62 | 8.62 | 8.64 | 8.03 | 731,818 |
| November 13, 2025 | 8.03 | 8.19 | 8.19 | 8.34 | 8 | 744,296 |
| November 12, 2025 | 7.5 | 7.74 | 7.74 | 7.74 | 7.5 | 241,389 |
| November 11, 2025 | 7.5 | 7.54 | 7.54 | 7.57 | 7.41 | 225,188 |
| November 10, 2025 | 7.42 | 7.41 | 7.41 | 7.7 | 7.39 | 256,346 |
| November 07, 2025 | 7.27 | 7.35 | 7.35 | 7.49 | 7.25 | 260,075 |
| November 06, 2025 | 7.88 | 7.23 | 7.23 | 7.88 | 7.2 | 466,562 |
| November 05, 2025 | 8.22 | 7.85 | 7.85 | 8.22 | 7.81 | 360,673 |
| November 04, 2025 | 8.2 | 8.15 | 8.15 | 8.31 | 8.12 | 294,799 |
| November 03, 2025 | 8.23 | 8.33 | 8.33 | 8.43 | 8.19 | 293,627 |
| October 31, 2025 | 8.07 | 8.27 | 8.27 | 8.28 | 8.07 | 220,226 |
| October 30, 2025 | 8.19 | 8.19 | 8.19 | 8.38 | 8.19 | 171,686 |
| October 29, 2025 | 8.15 | 8.3 | 8.3 | 8.5 | 8.09 | 409,870 |
| October 28, 2025 | 7.98 | 8.13 | 8.13 | 8.19 | 7.97 | 371,896 |
| October 27, 2025 | 8.22 | 8.01 | 8.01 | 8.24 | 7.98 | 240,250 |
| October 24, 2025 | 8.33 | 8.22 | 8.22 | 8.38 | 8.15 | 174,526 |
| October 23, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.16 | 265,189 |
| October 22, 2025 | 8.48 | 8.22 | 8.22 | 8.48 | 8.22 | 513,245 |
| October 21, 2025 | 8.37 | 8.48 | 8.48 | 8.48 | 8.28 | 179,087 |
| October 20, 2025 | 8.14 | 8.32 | 8.32 | 8.49 | 8.05 | 448,803 |
| October 17, 2025 | 8.07 | 8.09 | 8.09 | 8.15 | 7.83 | 333,203 |
| October 16, 2025 | 8.3 | 8.26 | 8.26 | 8.43 | 8.14 | 230,070 |
| October 15, 2025 | 8.29 | 8.28 | 8.28 | 8.39 | 8.2 | 250,319 |
| October 14, 2025 | 8.19 | 8.2 | 8.2 | 8.29 | 8.03 | 261,074 |