27.54
+0.205(+0.75%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 27.36 | 27.54 | 27.54 | 27.54 | 27.36 | 9,796 |
| February 19, 2026 | 27.38 | 27.33 | 27.33 | 27.38 | 27.33 | 2,150 |
| February 18, 2026 | 27.3 | 27.3 | 27.3 | 27.3 | 27.3 | 267,479 |
| February 17, 2026 | 27.03 | 27.01 | 27.01 | 27.03 | 26.88 | 3,986 |
| February 16, 2026 | 26.98 | 26.97 | 26.97 | 27.03 | 26.97 | 1,138 |
| February 13, 2026 | 26.96 | 26.81 | 26.81 | 26.96 | 26.81 | 3,089 |
| February 12, 2026 | 27.28 | 27.22 | 27.22 | 27.28 | 27.22 | 25,394 |
| February 11, 2026 | 27.44 | 27.18 | 27.18 | 27.44 | 27.13 | 3,136 |
| February 10, 2026 | 27.26 | 27.24 | 27.24 | 27.29 | 27.24 | 2,757 |
| February 09, 2026 | 26.78 | 26.92 | 26.92 | 26.92 | 26.78 | 271,850 |
| February 06, 2026 | 26.78 | 26.92 | 26.92 | 26.92 | 26.78 | 1,379 |
| February 05, 2026 | 26.94 | 26.65 | 26.65 | 26.94 | 26.65 | 3,669 |
| February 04, 2026 | 26.97 | 26.93 | 26.93 | 27.04 | 26.93 | 2,412 |
| February 03, 2026 | 27.06 | 26.91 | 26.91 | 27.25 | 26.91 | 3,436 |
| February 02, 2026 | 26.5 | 26.94 | 26.94 | 26.94 | 26.5 | 8,294 |
| January 30, 2026 | 26.65 | 26.75 | 26.75 | 26.79 | 26.63 | 13,617 |
| January 29, 2026 | 26.77 | 26.5 | 26.5 | 26.78 | 26.5 | 17,547 |
| January 28, 2026 | 26.97 | 26.64 | 26.64 | 26.97 | 26.64 | 8,324 |
| January 27, 2026 | 26.82 | 26.89 | 26.89 | 26.89 | 26.79 | 2,840 |
| January 26, 2026 | 26.63 | 26.62 | 26.62 | 26.66 | 26.62 | 7,386 |
| January 23, 2026 | 26.67 | 26.63 | 26.63 | 26.67 | 26.63 | 2,954 |
| January 22, 2026 | 26.73 | 26.74 | 26.74 | 26.81 | 26.67 | 4,529 |
| January 21, 2026 | 26.41 | 26.35 | 26.35 | 26.41 | 26.24 | 12,698 |
| January 20, 2026 | 26.28 | 26.41 | 26.41 | 26.41 | 26.28 | 4,545 |
| January 19, 2026 | 26.64 | 26.64 | 26.64 | 26.7 | 26.6 | 2,288 |
| January 16, 2026 | 27.04 | 27 | 27 | 27.04 | 27 | 2,849 |
| January 15, 2026 | 27.04 | 27.02 | 27.02 | 27.06 | 26.99 | 2,877 |
| January 14, 2026 | 27.06 | 26.91 | 26.91 | 27.18 | 26.91 | 5,918 |
| January 13, 2026 | 26.99 | 26.97 | 26.97 | 26.99 | 26.97 | 10,631 |
| January 12, 2026 | 26.82 | 26.94 | 26.94 | 26.94 | 26.78 | 8,623 |
| January 09, 2026 | 26.71 | 26.87 | 26.87 | 26.91 | 26.71 | 1,960 |
| January 08, 2026 | 26.6 | 26.57 | 26.57 | 26.6 | 26.57 | 8,823 |
| January 07, 2026 | 26.69 | 26.65 | 26.65 | 26.69 | 26.64 | 2,550 |
| January 06, 2026 | 26.62 | 26.63 | 26.63 | 26.7 | 26.49 | 3,030 |
| January 05, 2026 | 26.47 | 26.57 | 26.57 | 26.57 | 26.43 | 7,286 |
| December 30, 2025 | 25.88 | 26.05 | 26.05 | 26.05 | 25.88 | 1,799 |
| December 29, 2025 | 25.92 | 25.89 | 25.89 | 25.92 | 25.82 | 3,792 |
| December 23, 2025 | 25.86 | 25.85 | 25.85 | 25.89 | 25.83 | 1,692 |
| December 22, 2025 | 25.9 | 25.88 | 25.88 | 25.9 | 25.81 | 2,126 |
| December 19, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 4,743 |
| December 18, 2025 | 25.71 | 25.61 | 25.61 | 25.71 | 25.61 | 534 |
| December 17, 2025 | 25.71 | 25.61 | 25.61 | 25.71 | 25.61 | 1,510 |
| December 16, 2025 | 25.78 | 25.72 | 25.72 | 25.78 | 25.66 | 17,767 |
| December 15, 2025 | 25.77 | 25.78 | 25.78 | 25.86 | 25.77 | 5,766 |
| December 12, 2025 | 25.95 | 25.62 | 25.62 | 25.96 | 25.62 | 8,330 |
| December 11, 2025 | 25.64 | 25.79 | 25.79 | 25.79 | 25.58 | 54,525 |
| December 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1,799 |
| December 09, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1,221 |
| December 08, 2025 | 25.58 | 25.75 | 25.75 | 25.75 | 25.58 | 5,258 |
| December 05, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 10,488 |
| December 04, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 461 |
| December 03, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1,707 |
| December 02, 2025 | 25.48 | 25.56 | 25.56 | 25.59 | 25.48 | 1,830 |
| December 01, 2025 | 25.52 | 25.48 | 25.48 | 25.52 | 25.48 | 11,508 |
| November 28, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 878 |
| November 27, 2025 | 25.4 | 25.44 | 25.44 | 25.53 | 25.4 | 3,364 |
| November 26, 2025 | 25.28 | 25.4 | 25.4 | 25.4 | 25.26 | 2,755 |
| November 25, 2025 | 24.98 | 25.11 | 25.11 | 25.14 | 24.96 | 2,573 |
| November 24, 2025 | 24.91 | 24.94 | 24.94 | 24.94 | 24.91 | 2,357 |
| November 21, 2025 | 24.62 | 24.84 | 24.84 | 24.84 | 24.62 | 580 |