Gurit Holding AG (GURN) Price History
Daily open, high, low, close and volume for Gurit Holding AG (GURN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 49.90 | CHF 51.20 | CHF 48.40 | CHF 48.80 | 16,062 |
| 2026-10-08 | CHF 47.70 | CHF 49.90 | CHF 47.00 | CHF 49.60 | 25,836 |
| 2026-10-07 | CHF 49.60 | CHF 51.00 | CHF 47.30 | CHF 48.10 | 27,189 |
| 2026-10-06 | CHF 46.90 | CHF 49.90 | CHF 46.80 | CHF 49.20 | 27,563 |
| 2026-10-05 | CHF 49.00 | CHF 49.30 | CHF 46.90 | CHF 47.40 | 14,744 |
| 2026-10-02 | CHF 54.20 | CHF 54.20 | CHF 48.40 | CHF 48.50 | 50,126 |
| 2026-10-01 | CHF 58.60 | CHF 58.60 | CHF 56.20 | CHF 57.40 | 15,736 |
| 2026-09-30 | CHF 60.40 | CHF 60.40 | CHF 57.40 | CHF 59.20 | 12,598 |
| 2026-09-29 | CHF 61.00 | CHF 61.00 | CHF 58.20 | CHF 60.00 | 18,875 |
| 2026-09-28 | CHF 58.20 | CHF 61.00 | CHF 57.60 | CHF 60.20 | 27,689 |
| 2026-09-25 | CHF 57.00 | CHF 58.60 | CHF 57.00 | CHF 58.00 | 11,421 |
| 2026-09-24 | CHF 58.20 | CHF 58.80 | CHF 57.00 | CHF 57.40 | 12,746 |
| 2026-09-23 | CHF 58.80 | CHF 61.00 | CHF 58.60 | CHF 58.60 | 19,211 |
| 2026-09-22 | CHF 57.60 | CHF 58.60 | CHF 56.80 | CHF 58.40 | 16,618 |
| 2026-09-21 | CHF 56.00 | CHF 58.60 | CHF 55.20 | CHF 57.60 | 24,791 |
| 2026-09-18 | CHF 55.00 | CHF 57.20 | CHF 55.00 | CHF 55.00 | 52,760 |
| 2026-09-17 | CHF 54.60 | CHF 57.60 | CHF 54.00 | CHF 56.20 | 19,295 |
| 2026-09-16 | CHF 54.00 | CHF 54.60 | CHF 53.40 | CHF 54.40 | 12,447 |
| 2026-09-15 | CHF 56.00 | CHF 56.00 | CHF 52.60 | CHF 54.00 | 29,498 |
| 2026-09-14 | CHF 58.80 | CHF 59.00 | CHF 55.80 | CHF 55.80 | 24,060 |
| 2026-09-11 | CHF 56.80 | CHF 60.00 | CHF 56.40 | CHF 58.80 | 22,906 |
| 2026-09-10 | CHF 59.80 | CHF 60.00 | CHF 56.80 | CHF 57.40 | 26,732 |
| 2026-09-09 | CHF 58.60 | CHF 59.80 | CHF 57.40 | CHF 59.40 | 25,753 |
| 2026-09-08 | CHF 56.80 | CHF 59.80 | CHF 56.60 | CHF 58.20 | 72,010 |
| 2026-09-07 | CHF 55.60 | CHF 56.60 | CHF 54.60 | CHF 56.40 | 43,703 |
| 2026-09-04 | CHF 54.60 | CHF 55.60 | CHF 52.40 | CHF 55.40 | 41,139 |
| 2026-09-03 | CHF 52.80 | CHF 55.00 | CHF 51.80 | CHF 55.00 | 64,290 |
| 2026-09-02 | CHF 51.60 | CHF 52.80 | CHF 49.00 | CHF 52.20 | 41,423 |
| 2026-09-01 | CHF 49.60 | CHF 54.00 | CHF 49.30 | CHF 51.80 | 92,196 |
| 2026-08-31 | CHF 43.00 | CHF 48.70 | CHF 42.50 | CHF 48.70 | 88,177 |
| 2026-08-28 | CHF 41.80 | CHF 42.80 | CHF 41.30 | CHF 42.80 | 37,286 |
| 2026-08-27 | CHF 35.20 | CHF 43.00 | CHF 34.70 | CHF 41.00 | 112,156 |
| 2026-08-26 | CHF 35.10 | CHF 37.00 | CHF 34.20 | CHF 35.40 | 104,512 |
| 2026-08-25 | CHF 30.00 | CHF 30.00 | CHF 28.40 | CHF 29.30 | 17,796 |
| 2026-08-24 | CHF 28.40 | CHF 30.20 | CHF 28.40 | CHF 28.90 | 11,982 |
| 2026-08-21 | CHF 28.70 | CHF 29.00 | CHF 28.40 | CHF 28.80 | 10,811 |
| 2026-08-20 | CHF 28.00 | CHF 29.00 | CHF 28.00 | CHF 28.80 | 3,170 |
| 2026-08-19 | CHF 29.00 | CHF 29.00 | CHF 28.20 | CHF 28.70 | 12,837 |
| 2026-08-18 | CHF 28.60 | CHF 28.70 | CHF 27.70 | CHF 28.70 | 9,465 |
| 2026-08-17 | CHF 28.70 | CHF 28.70 | CHF 27.80 | CHF 28.10 | 15,347 |
| 2026-08-14 | CHF 29.20 | CHF 29.70 | CHF 27.80 | CHF 29.00 | 16,054 |
| 2026-08-13 | CHF 26.80 | CHF 29.90 | CHF 26.60 | CHF 29.60 | 32,091 |
| 2026-08-12 | CHF 27.00 | CHF 27.40 | CHF 26.50 | CHF 26.80 | 15,484 |
| 2026-08-11 | CHF 28.10 | CHF 28.10 | CHF 27.00 | CHF 27.10 | 7,736 |
| 2026-08-10 | CHF 28.00 | CHF 28.30 | CHF 27.70 | CHF 27.70 | 6,667 |
| 2026-08-07 | CHF 29.30 | CHF 29.30 | CHF 27.90 | CHF 28.00 | 12,773 |
| 2026-08-06 | CHF 27.50 | CHF 29.10 | CHF 27.50 | CHF 29.00 | 21,871 |
| 2026-08-05 | CHF 28.50 | CHF 28.50 | CHF 27.50 | CHF 27.50 | 3,585 |
| 2026-08-04 | CHF 28.30 | CHF 28.70 | CHF 27.80 | CHF 28.00 | 12,592 |
| 2026-08-03 | CHF 28.90 | CHF 29.00 | CHF 27.70 | CHF 27.70 | 15,165 |
| 2026-07-31 | CHF 27.70 | CHF 28.70 | CHF 27.60 | CHF 27.80 | 29,726 |
| 2026-07-30 | CHF 27.10 | CHF 28.00 | CHF 27.10 | CHF 27.60 | 12,347 |
| 2026-07-29 | CHF 28.80 | CHF 29.50 | CHF 26.90 | CHF 27.10 | 16,868 |
| 2026-07-28 | CHF 31.00 | CHF 31.00 | CHF 28.90 | CHF 29.10 | 14,229 |
| 2026-07-27 | CHF 30.50 | CHF 31.20 | CHF 30.10 | CHF 30.10 | 37,685 |
| 2026-07-24 | CHF 33.20 | CHF 33.20 | CHF 28.70 | CHF 30.70 | 44,365 |
| 2026-07-23 | CHF 35.50 | CHF 35.50 | CHF 34.40 | CHF 34.70 | 5,514 |
| 2026-07-22 | CHF 36.00 | CHF 36.00 | CHF 36.00 | CHF 36.00 | 803 |
| 2026-07-21 | CHF 37.00 | CHF 37.00 | CHF 34.80 | CHF 35.20 | 6,099 |
| 2026-07-20 | CHF 32.50 | CHF 37.10 | CHF 32.50 | CHF 35.50 | 5,284 |
| 2026-07-17 | CHF 34.80 | CHF 35.30 | CHF 33.30 | CHF 33.30 | 10,579 |
| 2026-07-16 | CHF 36.70 | CHF 36.70 | CHF 34.60 | CHF 34.90 | 9,334 |
| 2026-07-15 | CHF 36.50 | CHF 37.60 | CHF 36.50 | CHF 36.60 | 3,656 |
| 2026-07-14 | CHF 36.50 | CHF 38.00 | CHF 36.50 | CHF 37.70 | 2,865 |
| 2026-07-13 | CHF 36.70 | CHF 37.70 | CHF 36.10 | CHF 37.40 | 3,173 |
| 2026-07-10 | CHF 39.00 | CHF 39.00 | CHF 36.60 | CHF 36.90 | 8,405 |
| 2026-07-09 | CHF 39.30 | CHF 39.30 | CHF 35.80 | CHF 36.80 | 8,168 |
| 2026-07-08 | CHF 37.20 | CHF 37.20 | CHF 35.60 | CHF 36.40 | 6,263 |
| 2026-07-07 | CHF 37.10 | CHF 38.60 | CHF 36.70 | CHF 36.70 | 4,156 |
| 2026-07-06 | CHF 38.50 | CHF 38.60 | CHF 37.20 | CHF 37.20 | 6,814 |
| 2026-07-03 | CHF 41.00 | CHF 41.00 | CHF 38.10 | CHF 38.30 | 5,910 |
| 2026-07-02 | CHF 39.30 | CHF 40.30 | CHF 38.00 | CHF 39.00 | 20,205 |
| 2026-07-01 | CHF 41.00 | CHF 41.80 | CHF 38.90 | CHF 38.90 | 7,956 |
| 2026-06-30 | CHF 41.50 | CHF 42.00 | CHF 40.80 | CHF 41.40 | 6,908 |
| 2026-06-29 | CHF 41.20 | CHF 42.00 | CHF 40.70 | CHF 41.30 | 18,546 |
| 2026-06-26 | CHF 39.40 | CHF 41.40 | CHF 39.00 | CHF 41.20 | 43,303 |
| 2026-06-25 | CHF 36.80 | CHF 40.00 | CHF 36.80 | CHF 38.40 | 50,004 |
| 2026-06-24 | CHF 33.20 | CHF 34.00 | CHF 33.10 | CHF 33.60 | 3,682 |
| 2026-06-23 | CHF 33.70 | CHF 34.20 | CHF 33.10 | CHF 33.60 | 3,431 |
| 2026-06-22 | CHF 34.40 | CHF 34.60 | CHF 33.70 | CHF 33.90 | 6,712 |
| 2026-06-19 | CHF 34.10 | CHF 35.00 | CHF 33.40 | CHF 34.20 | 8,995 |
| 2026-06-18 | CHF 35.80 | CHF 35.80 | CHF 32.50 | CHF 34.50 | 15,561 |
| 2026-06-17 | CHF 36.50 | CHF 37.40 | CHF 35.60 | CHF 35.60 | 13,751 |
| 2026-06-16 | CHF 37.60 | CHF 38.10 | CHF 36.20 | CHF 36.60 | 8,883 |
| 2026-06-15 | CHF 37.30 | CHF 39.20 | CHF 36.90 | CHF 37.70 | 11,871 |
| 2026-06-12 | CHF 36.40 | CHF 37.30 | CHF 35.00 | CHF 37.20 | 7,434 |
| 2026-06-11 | CHF 33.50 | CHF 36.80 | CHF 33.50 | CHF 36.10 | 23,162 |
| 2026-06-10 | CHF 33.00 | CHF 33.90 | CHF 32.50 | CHF 33.10 | 21,356 |
| 2026-06-09 | CHF 34.40 | CHF 34.40 | CHF 33.30 | CHF 33.30 | 5,885 |
| 2026-06-08 | CHF 34.10 | CHF 34.70 | CHF 33.10 | CHF 33.80 | 12,402 |
| 2026-06-05 | CHF 36.20 | CHF 36.40 | CHF 34.60 | CHF 34.70 | 6,958 |
| 2026-06-04 | CHF 36.70 | CHF 36.70 | CHF 35.10 | CHF 36.20 | 11,706 |
| 2026-06-03 | CHF 38.00 | CHF 38.00 | CHF 36.20 | CHF 36.80 | 4,104 |
| 2026-06-02 | CHF 37.60 | CHF 38.80 | CHF 37.10 | CHF 38.20 | 8,153 |
| 2026-06-01 | CHF 37.00 | CHF 38.80 | CHF 35.40 | CHF 38.00 | 14,302 |
| 2026-05-29 | CHF 39.30 | CHF 39.30 | CHF 37.70 | CHF 38.40 | 5,576 |
| 2026-05-28 | CHF 37.90 | CHF 39.30 | CHF 37.90 | CHF 38.60 | 6,314 |
| 2026-05-27 | CHF 38.50 | CHF 40.00 | CHF 37.80 | CHF 38.10 | 11,284 |
| 2026-05-26 | CHF 37.00 | CHF 38.50 | CHF 36.10 | CHF 38.30 | 11,705 |
| 2026-05-22 | CHF 38.50 | CHF 38.60 | CHF 36.20 | CHF 36.90 | 18,120 |
| 2026-05-21 | CHF 38.00 | CHF 40.00 | CHF 37.50 | CHF 39.00 | 15,502 |
| 2026-05-20 | CHF 37.00 | CHF 37.80 | CHF 36.80 | CHF 37.70 | 7,651 |
| 2026-05-19 | CHF 37.30 | CHF 39.20 | CHF 36.90 | CHF 38.20 | 27,574 |
| 2026-05-18 | CHF 34.50 | CHF 37.00 | CHF 34.00 | CHF 36.60 | 20,254 |
| 2026-05-15 | CHF 33.00 | CHF 34.90 | CHF 33.00 | CHF 34.70 | 17,701 |
| 2026-05-13 | CHF 35.20 | CHF 35.20 | CHF 33.20 | CHF 34.20 | 29,927 |
| 2026-05-12 | CHF 34.30 | CHF 35.10 | CHF 33.50 | CHF 34.20 | 12,734 |
| 2026-05-11 | CHF 33.00 | CHF 35.20 | CHF 33.00 | CHF 34.50 | 21,839 |
| 2026-05-08 | CHF 36.00 | CHF 36.00 | CHF 34.00 | CHF 34.10 | 8,788 |
| 2026-05-07 | CHF 35.40 | CHF 37.10 | CHF 35.10 | CHF 36.00 | 15,763 |
| 2026-05-06 | CHF 36.90 | CHF 37.70 | CHF 34.50 | CHF 35.50 | 32,721 |
| 2026-05-05 | CHF 36.80 | CHF 37.20 | CHF 36.00 | CHF 36.60 | 12,356 |
| 2026-05-04 | CHF 37.70 | CHF 38.30 | CHF 37.00 | CHF 37.00 | 11,206 |
| 2026-04-30 | CHF 35.50 | CHF 37.10 | CHF 35.50 | CHF 37.10 | 15,624 |
| 2026-04-29 | CHF 36.10 | CHF 36.90 | CHF 35.80 | CHF 35.80 | 5,698 |
| 2026-04-28 | CHF 35.00 | CHF 36.20 | CHF 35.00 | CHF 36.20 | 8,871 |
| 2026-04-27 | CHF 36.40 | CHF 36.60 | CHF 35.00 | CHF 36.10 | 17,458 |
| 2026-04-24 | CHF 37.30 | CHF 37.30 | CHF 35.80 | CHF 36.60 | 9,896 |
| 2026-04-23 | CHF 36.70 | CHF 37.70 | CHF 34.60 | CHF 37.00 | 16,855 |
| 2026-04-22 | CHF 38.90 | CHF 38.90 | CHF 36.90 | CHF 37.30 | 12,314 |
| 2026-04-21 | CHF 38.50 | CHF 39.30 | CHF 38.00 | CHF 38.50 | 11,318 |
| 2026-04-20 | CHF 38.40 | CHF 39.10 | CHF 35.10 | CHF 39.10 | 35,891 |
| 2026-04-17 | CHF 43.90 | CHF 44.00 | CHF 37.70 | CHF 38.10 | 49,800 |
| 2026-04-16 | CHF 43.20 | CHF 43.90 | CHF 42.80 | CHF 43.40 | 13,180 |
| 2026-04-15 | CHF 44.70 | CHF 44.70 | CHF 42.80 | CHF 43.20 | 21,867 |
| 2026-04-14 | CHF 43.80 | CHF 45.90 | CHF 42.10 | CHF 43.90 | 48,797 |
| 2026-04-13 | CHF 44.00 | CHF 44.00 | CHF 41.10 | CHF 43.70 | 17,895 |
| 2026-04-10 | CHF 38.90 | CHF 43.90 | CHF 38.10 | CHF 43.50 | 62,733 |
| 2026-04-09 | CHF 38.30 | CHF 39.20 | CHF 37.60 | CHF 38.50 | 13,728 |
| 2026-04-08 | CHF 38.80 | CHF 39.30 | CHF 37.60 | CHF 38.30 | 11,200 |
| 2026-04-07 | CHF 38.50 | CHF 38.70 | CHF 36.60 | CHF 38.00 | 16,946 |
| 2026-04-02 | CHF 37.60 | CHF 37.90 | CHF 36.00 | CHF 36.50 | 10,334 |
| 2026-04-01 | CHF 39.15 | CHF 39.15 | CHF 36.80 | CHF 38.10 | 29,349 |
| 2026-03-31 | CHF 38.85 | CHF 41.20 | CHF 38.35 | CHF 39.40 | 63,577 |
| 2026-03-30 | CHF 36.00 | CHF 38.20 | CHF 35.05 | CHF 38.20 | 33,951 |
| 2026-03-27 | CHF 36.00 | CHF 37.00 | CHF 34.80 | CHF 36.60 | 15,907 |
| 2026-03-26 | CHF 35.50 | CHF 36.30 | CHF 34.45 | CHF 35.85 | 18,237 |
| 2026-03-25 | CHF 32.85 | CHF 35.60 | CHF 32.85 | CHF 35.45 | 39,868 |
| 2026-03-24 | CHF 31.00 | CHF 32.85 | CHF 31.00 | CHF 32.75 | 29,740 |
| 2026-03-23 | CHF 29.80 | CHF 31.40 | CHF 28.65 | CHF 31.25 | 12,151 |
| 2026-03-20 | CHF 30.45 | CHF 30.50 | CHF 29.35 | CHF 30.15 | 27,261 |
| 2026-03-19 | CHF 32.00 | CHF 32.00 | CHF 29.80 | CHF 30.05 | 20,360 |
| 2026-03-18 | CHF 30.75 | CHF 32.15 | CHF 30.75 | CHF 32.05 | 7,131 |
| 2026-03-17 | CHF 30.75 | CHF 32.65 | CHF 30.75 | CHF 31.50 | 24,523 |
| 2026-03-16 | CHF 31.65 | CHF 32.00 | CHF 29.85 | CHF 30.95 | 10,791 |
| 2026-03-13 | CHF 34.50 | CHF 34.50 | CHF 30.65 | CHF 31.25 | 25,337 |
| 2026-03-12 | CHF 33.15 | CHF 34.35 | CHF 32.30 | CHF 34.00 | 30,857 |
| 2026-03-11 | CHF 32.25 | CHF 33.70 | CHF 31.90 | CHF 33.00 | 49,526 |
| 2026-03-10 | CHF 28.35 | CHF 33.20 | CHF 28.25 | CHF 33.00 | 130,949 |
| 2026-03-09 | CHF 23.50 | CHF 26.50 | CHF 21.00 | CHF 26.25 | 39,574 |
| 2026-03-06 | CHF 24.90 | CHF 24.90 | CHF 22.95 | CHF 24.15 | 21,593 |
| 2026-03-05 | CHF 25.25 | CHF 25.25 | CHF 23.55 | CHF 24.50 | 20,325 |
| 2026-03-04 | CHF 25.75 | CHF 25.75 | CHF 23.70 | CHF 24.25 | 48,387 |
| 2026-03-03 | CHF 27.00 | CHF 27.30 | CHF 25.85 | CHF 26.60 | 11,259 |
| 2026-03-02 | CHF 27.00 | CHF 27.90 | CHF 24.90 | CHF 27.45 | 17,515 |
| 2026-02-27 | CHF 26.75 | CHF 27.90 | CHF 25.70 | CHF 27.45 | 26,111 |
| 2026-02-26 | CHF 25.50 | CHF 27.60 | CHF 25.50 | CHF 25.95 | 12,252 |
| 2026-02-25 | CHF 27.40 | CHF 28.20 | CHF 25.45 | CHF 25.50 | 22,110 |
| 2026-02-24 | CHF 28.00 | CHF 28.50 | CHF 26.65 | CHF 27.70 | 27,241 |
| 2026-02-23 | CHF 29.55 | CHF 29.95 | CHF 28.25 | CHF 29.25 | 18,104 |
| 2026-02-20 | CHF 28.00 | CHF 29.70 | CHF 27.65 | CHF 29.30 | 19,500 |
| 2026-02-19 | CHF 26.65 | CHF 28.25 | CHF 26.65 | CHF 26.90 | 30,719 |
| 2026-02-18 | CHF 28.20 | CHF 28.25 | CHF 26.60 | CHF 27.15 | 17,922 |
| 2026-02-17 | CHF 29.95 | CHF 29.95 | CHF 27.35 | CHF 27.75 | 37,597 |
| 2026-02-16 | CHF 27.80 | CHF 29.95 | CHF 27.30 | CHF 29.85 | 71,649 |
| 2026-02-13 | CHF 25.30 | CHF 26.35 | CHF 24.80 | CHF 26.35 | 18,598 |
| 2026-02-12 | CHF 25.70 | CHF 26.15 | CHF 24.90 | CHF 24.95 | 19,551 |
| 2026-02-11 | CHF 25.40 | CHF 25.50 | CHF 25.00 | CHF 25.20 | 27,149 |
| 2026-02-10 | CHF 23.80 | CHF 25.20 | CHF 23.80 | CHF 25.20 | 16,216 |
| 2026-02-09 | CHF 23.15 | CHF 25.40 | CHF 23.15 | CHF 23.80 | 39,621 |
| 2026-02-06 | CHF 21.70 | CHF 23.75 | CHF 21.70 | CHF 23.50 | 23,310 |
| 2026-02-05 | CHF 20.50 | CHF 22.55 | CHF 20.50 | CHF 21.70 | 24,004 |
| 2026-02-04 | CHF 20.10 | CHF 20.90 | CHF 20.00 | CHF 20.90 | 14,672 |
| 2026-02-03 | CHF 20.00 | CHF 20.85 | CHF 20.00 | CHF 20.50 | 15,850 |
| 2026-02-02 | CHF 20.70 | CHF 20.70 | CHF 19.04 | CHF 20.40 | 8,523 |
| 2026-01-30 | CHF 22.15 | CHF 22.20 | CHF 18.50 | CHF 20.55 | 24,502 |
| 2026-01-29 | CHF 23.25 | CHF 23.90 | CHF 22.15 | CHF 22.20 | 48,240 |
| 2026-01-28 | CHF 20.50 | CHF 23.35 | CHF 20.50 | CHF 22.95 | 85,941 |
| 2026-01-27 | CHF 18.86 | CHF 21.50 | CHF 18.86 | CHF 20.50 | 86,808 |
| 2026-01-26 | CHF 16.44 | CHF 18.44 | CHF 16.44 | CHF 18.36 | 38,928 |
| 2026-01-23 | CHF 16.24 | CHF 16.86 | CHF 16.00 | CHF 16.34 | 43,578 |
| 2026-01-22 | CHF 14.70 | CHF 15.40 | CHF 14.70 | CHF 15.06 | 3,513 |
| 2026-01-21 | CHF 14.46 | CHF 14.68 | CHF 14.26 | CHF 14.68 | 5,534 |
| 2026-01-20 | CHF 15.00 | CHF 15.00 | CHF 14.00 | CHF 14.52 | 10,271 |
| 2026-01-19 | CHF 15.80 | CHF 15.80 | CHF 15.16 | CHF 15.16 | 4,397 |
| 2026-01-16 | CHF 15.96 | CHF 16.20 | CHF 15.40 | CHF 15.78 | 10,329 |
| 2026-01-15 | CHF 15.68 | CHF 16.16 | CHF 15.46 | CHF 15.58 | 8,876 |
| 2026-01-14 | CHF 16.30 | CHF 16.30 | CHF 15.20 | CHF 15.64 | 13,332 |
| 2026-01-13 | CHF 14.10 | CHF 16.02 | CHF 14.10 | CHF 16.02 | 26,994 |
| 2026-01-12 | CHF 13.50 | CHF 14.20 | CHF 13.50 | CHF 14.10 | 16,375 |
| 2026-01-09 | CHF 13.60 | CHF 13.60 | CHF 12.88 | CHF 13.00 | 79,327 |
| 2026-01-08 | CHF 13.08 | CHF 13.08 | CHF 11.90 | CHF 11.90 | 6,886 |
| 2026-01-07 | CHF 12.56 | CHF 13.10 | CHF 12.56 | CHF 12.90 | 5,633 |
| 2026-01-06 | CHF 11.78 | CHF 12.54 | CHF 11.78 | CHF 12.54 | 6,101 |
| 2026-01-05 | CHF 11.58 | CHF 11.80 | CHF 11.36 | CHF 11.80 | 4,326 |
| 2025-12-30 | CHF 11.38 | CHF 11.60 | CHF 11.38 | CHF 11.50 | 3,211 |
| 2025-12-29 | CHF 11.30 | CHF 11.58 | CHF 11.24 | CHF 11.38 | 7,777 |
| 2025-12-23 | CHF 11.24 | CHF 11.40 | CHF 11.24 | CHF 11.40 | 3,572 |
| 2025-12-22 | CHF 11.10 | CHF 11.40 | CHF 11.10 | CHF 11.40 | 7,712 |
| 2025-12-19 | CHF 11.24 | CHF 11.28 | CHF 11.10 | CHF 11.10 | 5,775 |
| 2025-12-18 | CHF 11.36 | CHF 11.36 | CHF 11.30 | CHF 11.36 | 2,698 |
| 2025-12-17 | CHF 11.30 | CHF 11.36 | CHF 11.22 | CHF 11.36 | 5,686 |
| 2025-12-16 | CHF 11.42 | CHF 11.44 | CHF 11.30 | CHF 11.36 | 4,800 |
| 2025-12-15 | CHF 11.26 | CHF 11.44 | CHF 11.26 | CHF 11.44 | 3,055 |
| 2025-12-12 | CHF 11.26 | CHF 11.58 | CHF 11.12 | CHF 11.30 | 11,643 |
| 2025-12-11 | CHF 11.04 | CHF 11.66 | CHF 11.04 | CHF 11.66 | 4,016 |
| 2025-12-10 | CHF 11.48 | CHF 11.48 | CHF 11.12 | CHF 11.12 | 852 |
| 2025-12-09 | CHF 11.62 | CHF 11.62 | CHF 11.02 | CHF 11.02 | 5,623 |
| 2025-12-08 | CHF 11.50 | CHF 11.64 | CHF 11.00 | CHF 11.00 | 22,289 |
| 2025-12-05 | CHF 11.40 | CHF 11.68 | CHF 11.24 | CHF 11.50 | 4,259 |
| 2025-12-04 | CHF 11.02 | CHF 11.68 | CHF 11.02 | CHF 11.60 | 5,369 |
| 2025-12-03 | CHF 11.00 | CHF 11.40 | CHF 10.70 | CHF 11.40 | 7,946 |
| 2025-12-02 | CHF 11.00 | CHF 11.10 | CHF 10.92 | CHF 11.10 | 1,864 |
| 2025-12-01 | CHF 10.70 | CHF 10.98 | CHF 10.60 | CHF 10.98 | 2,888 |
| 2025-11-28 | CHF 10.98 | CHF 10.98 | CHF 10.34 | CHF 10.60 | 3,240 |
| 2025-11-27 | CHF 10.52 | CHF 10.98 | CHF 10.32 | CHF 10.98 | 177,415 |
| 2025-11-26 | CHF 10.58 | CHF 10.58 | CHF 10.34 | CHF 10.50 | 3,844 |
| 2025-11-25 | CHF 11.00 | CHF 11.00 | CHF 10.54 | CHF 10.54 | 3,820 |
| 2025-11-24 | CHF 11.10 | CHF 11.20 | CHF 10.72 | CHF 10.74 | 6,287 |
| 2025-11-21 | CHF 10.46 | CHF 11.00 | CHF 10.46 | CHF 11.00 | 975 |
| 2025-11-20 | CHF 10.40 | CHF 10.68 | CHF 10.26 | CHF 10.56 | 10,789 |
| 2025-11-19 | CHF 10.50 | CHF 10.52 | CHF 10.40 | CHF 10.48 | 1,557 |
| 2025-11-18 | CHF 10.50 | CHF 10.60 | CHF 10.40 | CHF 10.50 | 2,245 |
| 2025-11-17 | CHF 10.42 | CHF 10.62 | CHF 10.42 | CHF 10.50 | 5,161 |
| 2025-11-14 | CHF 11.00 | CHF 11.00 | CHF 10.50 | CHF 10.50 | 1,066 |
| 2025-11-13 | CHF 10.26 | CHF 11.00 | CHF 10.26 | CHF 11.00 | 10,778 |
| 2025-11-12 | CHF 10.14 | CHF 10.44 | CHF 10.04 | CHF 10.44 | 6,371 |
| 2025-11-11 | CHF 10.30 | CHF 10.32 | CHF 10.02 | CHF 10.14 | 7,769 |
| 2025-11-10 | CHF 10.80 | CHF 10.88 | CHF 10.50 | CHF 10.50 | 2,089 |
| 2025-11-07 | CHF 10.68 | CHF 10.80 | CHF 10.68 | CHF 10.80 | 1,300 |
| 2025-11-06 | CHF 10.96 | CHF 10.96 | CHF 10.70 | CHF 10.88 | 1,104 |
| 2025-11-05 | CHF 10.86 | CHF 10.98 | CHF 10.66 | CHF 10.66 | 3,869 |
| 2025-11-04 | CHF 10.70 | CHF 10.96 | CHF 10.70 | CHF 10.96 | 2,646 |
| 2025-11-03 | CHF 10.50 | CHF 10.84 | CHF 10.50 | CHF 10.80 | 3,701 |
| 2025-10-31 | CHF 10.60 | CHF 10.64 | CHF 10.50 | CHF 10.50 | 5,819 |
| 2025-10-30 | CHF 10.94 | CHF 10.96 | CHF 10.88 | CHF 10.88 | 847 |
| 2025-10-29 | CHF 10.74 | CHF 10.90 | CHF 10.60 | CHF 10.70 | 1,491 |
| 2025-10-28 | CHF 10.72 | CHF 10.74 | CHF 10.70 | CHF 10.74 | 838 |
| 2025-10-27 | CHF 11.22 | CHF 11.22 | CHF 10.62 | CHF 10.74 | 7,838 |
| 2025-10-24 | CHF 11.28 | CHF 11.28 | CHF 10.78 | CHF 10.94 | 3,801 |
| 2025-10-23 | CHF 11.28 | CHF 11.28 | CHF 10.80 | CHF 10.92 | 6,767 |
| 2025-10-22 | CHF 11.06 | CHF 11.18 | CHF 10.82 | CHF 10.82 | 2,349 |
| 2025-10-21 | CHF 11.20 | CHF 11.20 | CHF 10.80 | CHF 11.12 | 1,827 |
| 2025-10-20 | CHF 10.96 | CHF 11.20 | CHF 10.82 | CHF 10.98 | 3,110 |
| 2025-10-17 | CHF 10.80 | CHF 10.96 | CHF 10.80 | CHF 10.82 | 4,464 |
| 2025-10-16 | CHF 10.80 | CHF 11.00 | CHF 10.80 | CHF 10.96 | 3,622 |
| 2025-10-15 | CHF 11.02 | CHF 11.10 | CHF 10.98 | CHF 11.00 | 2,711 |
| 2025-10-14 | CHF 11.00 | CHF 11.20 | CHF 11.00 | CHF 11.14 | 1,229 |
| 2025-10-13 | CHF 10.80 | CHF 10.92 | CHF 10.80 | CHF 10.92 | 1,589 |
| 2025-10-10 | CHF 11.26 | CHF 11.26 | CHF 10.86 | CHF 10.86 | 453 |
| 2025-10-09 | CHF 11.40 | CHF 11.44 | CHF 10.88 | CHF 11.06 | 7,894 |