17.95
+0.5(+2.87%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 17.6 | 17.95 | 17.95 | 18 | 17.5 | 22,177 |
| February 19, 2026 | 17.9 | 17.45 | 17.45 | 17.95 | 17.45 | 3,116 |
| February 18, 2026 | 18 | 17.9 | 17.9 | 18 | 17.8 | 2,866 |
| February 17, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 17.5 | 4,894 |
| February 16, 2026 | 18.6 | 18.5 | 18.5 | 18.85 | 18.5 | 1,737 |
| February 13, 2026 | 19.4 | 18.95 | 18.95 | 19.4 | 18.7 | 563 |
| February 12, 2026 | 19.5 | 19.4 | 19.4 | 19.5 | 19.1 | 853 |
| February 11, 2026 | 19.8 | 19.6 | 19.6 | 19.8 | 19.6 | 1,159 |
| February 10, 2026 | 19.7 | 20 | 20 | 20 | 19.7 | 612 |
| February 09, 2026 | 19.9 | 20 | 20 | 20 | 19.6 | 481 |
| February 06, 2026 | 19.5 | 19.9 | 19.9 | 19.9 | 19.3 | 903 |
| February 05, 2026 | 19.7 | 19.8 | 19.8 | 19.8 | 19.7 | 84 |
| February 04, 2026 | 19.5 | 19.5 | 19.5 | 19.7 | 19.5 | 1,431 |
| February 03, 2026 | 19.8 | 19.5 | 19.5 | 19.8 | 19.2 | 4,262 |
| February 02, 2026 | 20 | 19.7 | 19.7 | 20 | 19.6 | 2,651 |
| January 30, 2026 | 20.2 | 20.2 | 20.2 | 20.2 | 20 | 1,775 |
| January 29, 2026 | 20.5 | 20.2 | 20.2 | 20.5 | 20.2 | 4,929 |
| January 28, 2026 | 20.5 | 20.9 | 20.9 | 20.9 | 20.4 | 6,472 |
| January 27, 2026 | 20.5 | 20.9 | 20.9 | 20.9 | 20 | 6,060 |
| January 26, 2026 | 20.9 | 20.9 | 20.9 | 20.9 | 19.85 | 5,227 |
| January 23, 2026 | 20.9 | 20.7 | 20.7 | 20.9 | 20.7 | 354 |
| January 22, 2026 | 20.5 | 21 | 21 | 21 | 20.5 | 1,599 |
| January 21, 2026 | 21 | 20.3 | 20.3 | 21.2 | 20.3 | 3,437 |
| January 20, 2026 | 20.4 | 21.3 | 21.3 | 21.3 | 20.2 | 8,937 |
| January 19, 2026 | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 220 |
| January 16, 2026 | 20.1 | 20.4 | 20.4 | 20.4 | 19.9 | 3,358 |
| January 15, 2026 | 21 | 20.4 | 20.4 | 21 | 20 | 4,405 |
| January 14, 2026 | 20.9 | 20.8 | 20.8 | 20.9 | 20.8 | 463 |
| January 13, 2026 | 21.5 | 20.9 | 20.9 | 21.5 | 20.9 | 571 |
| January 12, 2026 | 21.8 | 21.5 | 21.5 | 21.8 | 20.4 | 10,202 |
| January 09, 2026 | 22 | 21.8 | 21.8 | 22 | 21.5 | 5,610 |
| January 08, 2026 | 20.4 | 21.9 | 21.9 | 22.2 | 20.2 | 22,989 |
| January 07, 2026 | 20.4 | 20.3 | 20.3 | 20.5 | 20.1 | 1,114 |
| January 06, 2026 | 19.5 | 20.3 | 20.3 | 20.4 | 19.5 | 7,971 |
| January 05, 2026 | 19.9 | 19.65 | 19.65 | 19.9 | 19.6 | 2,250 |
| December 30, 2025 | 19.4 | 19.5 | 19.5 | 19.5 | 19.4 | 157,338 |
| December 29, 2025 | 18.5 | 19.6 | 19.6 | 19.6 | 18.5 | 6,716 |
| December 23, 2025 | 18 | 18.9 | 18.9 | 19 | 18 | 8,424 |
| December 22, 2025 | 18.5 | 18 | 18 | 18.5 | 17.8 | 4,979 |
| December 19, 2025 | 18.3 | 18.5 | 18.5 | 18.5 | 18 | 5,629 |
| December 18, 2025 | 18.6 | 18.5 | 18.5 | 18.9 | 18.3 | 10,791 |
| December 17, 2025 | 18.7 | 19 | 19 | 19 | 18.6 | 6,903 |
| December 16, 2025 | 18.6 | 19 | 19 | 19 | 17.9 | 10,045 |
| December 15, 2025 | 19 | 18.95 | 18.95 | 19 | 18.3 | 10,881 |
| December 12, 2025 | 18.95 | 18.7 | 18.7 | 18.95 | 18.7 | 91 |
| December 11, 2025 | 19 | 19.1 | 19.1 | 19.1 | 18.4 | 6,423 |
| December 10, 2025 | 18.7 | 19 | 19 | 19 | 18.4 | 5,225 |
| December 09, 2025 | 18.75 | 19 | 19 | 19 | 18.5 | 2,811 |
| December 08, 2025 | 18.7 | 19.1 | 19.1 | 19.1 | 18.6 | 2,123 |
| December 05, 2025 | 18.9 | 19 | 19 | 19 | 18.5 | 2,453 |
| December 04, 2025 | 18.8 | 19.2 | 19.2 | 19.2 | 18.2 | 3,169 |
| December 03, 2025 | 18.8 | 19.2 | 19.2 | 19.2 | 18.5 | 6,090 |
| December 02, 2025 | 19 | 18.8 | 18.8 | 19 | 18.7 | 2,062 |
| December 01, 2025 | 19.05 | 19.2 | 19.2 | 19.2 | 19 | 976 |
| November 28, 2025 | 19.15 | 19.05 | 19.05 | 19.35 | 19.05 | 6,408 |
| November 27, 2025 | 19.1 | 19.15 | 19.15 | 19.2 | 18.9 | 1,316 |
| November 26, 2025 | 19 | 19.3 | 19.3 | 19.3 | 18.8 | 858 |
| November 25, 2025 | 19.1 | 19.3 | 19.3 | 19.3 | 18.3 | 5,881 |
| November 24, 2025 | 19 | 19.3 | 19.3 | 19.3 | 18.8 | 2,267 |
| November 21, 2025 | 19.3 | 19.4 | 19.4 | 19.4 | 19.1 | 1,363 |