11.19
-0.294(-2.56%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 22 |
| August 14, 2025 | 11.48 | 11.48 | 11.48 | 11.5 | 11.48 | 6,026 |
| August 13, 2025 | 11.19 | 11.23 | 11.23 | 11.23 | 11.19 | 150 |
| August 12, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
| August 11, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0 |
| August 08, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1,000 |
| August 07, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0 |
| August 06, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0 |
| August 05, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 12,712 |
| August 04, 2025 | 9.48 | 9.63 | 9.63 | 9.63 | 9.48 | 3,100 |
| July 31, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0 |
| July 30, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 1,000 |
| July 29, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 10.05 | 322 |
| July 28, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 406 |
| July 25, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 2,550 |
| July 24, 2025 | 9.54 | 9.89 | 9.89 | 9.89 | 9.47 | 4,200 |
| July 22, 2025 | 10 | 10 | 10 | 10 | 10 | 0 |
| July 21, 2025 | 10.03 | 10.13 | 10.13 | 10.13 | 10.02 | 571 |
| July 18, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 60 |
| July 17, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0 |
| July 16, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 60 |
| July 15, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0 |
| July 14, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0 |
| July 11, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 60 |
| July 10, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 20 |
| July 09, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 30 |
| July 08, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0 |
| July 07, 2025 | 7.92 | 7.89 | 7.89 | 7.92 | 7.89 | 1,876 |
| July 04, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0 |
| July 03, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0 |
| July 02, 2025 | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0 |
| July 01, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 |
| June 30, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0 |
| June 27, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 0 |
| June 26, 2025 | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | 10,600 |
| June 25, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| June 24, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0 |
| June 23, 2025 | 7.4 | 7.46 | 7.46 | 7.46 | 7.4 | 2,050 |
| June 20, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 19, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 22 |
| June 18, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 100 |
| June 17, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,064 |
| June 16, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0 |
| June 13, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2,533 |
| June 10, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 30 |
| June 06, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0 |
| June 05, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0 |
| June 04, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 136 |
| June 03, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 18,484 |
| June 02, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0 |
| May 30, 2025 | 8.35 | 8.24 | 8.24 | 8.35 | 8.24 | 1,025 |
| May 27, 2025 | 8.6 | 8.6 | 8.6 | 8.6 | 8.6 | 200 |
| May 26, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 410 |
| May 23, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1,000 |
| May 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1,000 |
| May 21, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 2,078 |
| May 20, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
| May 19, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0 |
| May 16, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0 |
| May 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0 |