26.23
+0.2(+0.77%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 6,636 |
| February 19, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 200 |
| February 18, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 938 |
| February 17, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0 |
| February 16, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
| February 13, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 469 |
| February 12, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 190 |
| February 11, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0 |
| February 10, 2026 | 25.91 | 25.98 | 25.98 | 25.98 | 25.91 | 820 |
| February 09, 2026 | 25.79 | 25.8 | 25.8 | 25.8 | 25.79 | 8,834 |
| February 06, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0 |
| February 05, 2026 | 25.62 | 25.65 | 25.65 | 25.66 | 25.62 | 91 |
| February 04, 2026 | 25.62 | 25.65 | 25.65 | 25.66 | 25.62 | 6,148 |
| February 03, 2026 | 25.75 | 25.65 | 25.65 | 25.75 | 25.59 | 17,602 |
| February 02, 2026 | 25.08 | 25.57 | 25.57 | 25.57 | 25.08 | 3,767 |
| January 30, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 100 |
| January 29, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1,642 |
| January 28, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0 |
| January 27, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 5,708 |
| January 26, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 705 |
| January 23, 2026 | 25.31 | 25.35 | 25.35 | 25.35 | 25.31 | 720 |
| January 22, 2026 | 25.55 | 25.43 | 25.43 | 25.55 | 25.4 | 15,671 |
| January 21, 2026 | 25 | 25 | 25 | 25 | 25 | 1,032 |
| January 20, 2026 | 25 | 25 | 25 | 25 | 25 | 200 |
| January 19, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 2,000 |
| January 16, 2026 | 25.78 | 25.72 | 25.72 | 25.78 | 25.72 | 3,274 |
| January 15, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0 |
| January 14, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1,820 |
| January 13, 2026 | 25.86 | 25.9 | 25.9 | 25.9 | 25.86 | 712 |
| January 12, 2026 | 25.72 | 25.89 | 25.89 | 25.89 | 25.72 | 2,809 |
| January 09, 2026 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 5,313 |
| January 08, 2026 | 25.6 | 25.6 | 25.6 | 25.6 | 25.6 | 50 |
| January 07, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0 |
| January 06, 2026 | 25.45 | 25.49 | 25.49 | 25.49 | 25.45 | 81 |
| January 05, 2026 | 25.45 | 25.49 | 25.49 | 25.49 | 25.45 | 4,056 |
| December 30, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 375 |
| December 29, 2025 | 25.38 | 25.31 | 25.31 | 25.38 | 25.31 | 134 |
| December 23, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0 |
| December 22, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0 |
| December 19, 2025 | 25.21 | 25.18 | 25.18 | 25.21 | 25.18 | 204 |
| December 18, 2025 | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 18 |
| December 17, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1,372 |
| December 16, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 1,666 |
| December 15, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0 |
| December 12, 2025 | 25.39 | 25.36 | 25.36 | 25.39 | 25.36 | 209 |
| December 11, 2025 | 25 | 25 | 25 | 25 | 25 | 1,596 |
| December 10, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 800 |
| December 09, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 502 |
| December 08, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 400 |
| December 05, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0 |
| December 04, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0 |
| December 03, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 2,000 |
| December 02, 2025 | 24.76 | 24.73 | 24.73 | 24.76 | 24.73 | 277 |
| December 01, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0 |
| November 28, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1,997 |
| November 27, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 112 |
| November 26, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 78 |
| November 25, 2025 | 24.2 | 24.08 | 24.08 | 24.2 | 24.08 | 332 |
| November 24, 2025 | 24.2 | 24.08 | 24.08 | 24.2 | 24.08 | 850 |
| November 21, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0 |