6.85
-0.15(-2.14%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 6.92 | 6.85 | 6.85 | 6.96 | 6.79 | 625,774 |
| February 19, 2026 | 7 | 7 | 7 | 7.01 | 6.92 | 259,166 |
| February 18, 2026 | 6.84 | 6.98 | 6.98 | 7.03 | 6.84 | 831,080 |
| February 17, 2026 | 6.93 | 6.87 | 6.87 | 6.93 | 6.69 | 572,814 |
| February 16, 2026 | 7 | 6.95 | 6.95 | 7.07 | 6.93 | 336,163 |
| February 13, 2026 | 7.16 | 7 | 7 | 7.28 | 6.87 | 586,903 |
| February 12, 2026 | 7.14 | 7.17 | 7.17 | 7.29 | 7.04 | 460,706 |
| February 11, 2026 | 7.38 | 7.05 | 7.05 | 7.39 | 7.01 | 611,111 |
| February 10, 2026 | 7.45 | 7.31 | 7.31 | 7.58 | 7.18 | 711,417 |
| February 09, 2026 | 7.22 | 7.46 | 7.46 | 7.46 | 7.04 | 940,491 |
| February 06, 2026 | 7.04 | 6.99 | 6.99 | 7.04 | 6.76 | 731,183 |
| February 05, 2026 | 7.1 | 7.03 | 7.03 | 7.23 | 6.95 | 751,094 |
| February 04, 2026 | 7.41 | 7.1 | 7.1 | 7.42 | 6.84 | 1.59M |
| February 03, 2026 | 8.13 | 7.35 | 7.35 | 8.13 | 7.3 | 655,426 |
| February 02, 2026 | 7.85 | 8.02 | 8.02 | 8.02 | 7.77 | 296,348 |
| January 30, 2026 | 8.51 | 7.94 | 7.94 | 8.59 | 7.89 | 439,572 |
| January 29, 2026 | 8.61 | 8.39 | 8.39 | 8.66 | 8.28 | 314,227 |
| January 28, 2026 | 8.64 | 8.72 | 8.72 | 8.82 | 8.64 | 157,695 |
| January 27, 2026 | 8.63 | 8.7 | 8.7 | 8.77 | 8.33 | 277,233 |
| January 26, 2026 | 8.32 | 8.63 | 8.63 | 8.71 | 8.3 | 228,319 |
| January 23, 2026 | 8.49 | 8.4 | 8.4 | 8.51 | 8.2 | 248,155 |
| January 22, 2026 | 8.14 | 8.47 | 8.47 | 8.54 | 8.05 | 305,456 |
| January 21, 2026 | 7.87 | 8.03 | 8.03 | 8.06 | 7.83 | 366,264 |
| January 20, 2026 | 8.13 | 8.07 | 8.07 | 8.13 | 7.94 | 250,766 |
| January 19, 2026 | 8.18 | 8.15 | 8.15 | 8.19 | 8.05 | 174,528 |
| January 16, 2026 | 8.4 | 8.37 | 8.37 | 8.46 | 8.2 | 253,764 |
| January 15, 2026 | 8.27 | 8.38 | 8.38 | 8.38 | 8.14 | 310,006 |
| January 14, 2026 | 7.87 | 8.28 | 8.28 | 8.44 | 7.87 | 654,126 |
| 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 |