Rieter Holding AG (RIEN) Price History
Daily open, high, low, close and volume for Rieter Holding AG (RIEN) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | CHF 2.32 | CHF 2.37 | CHF 2.29 | CHF 2.36 | 346,582 |
| 2026-10-08 | CHF 2.41 | CHF 2.44 | CHF 2.28 | CHF 2.28 | 886,221 |
| 2026-10-07 | CHF 2.45 | CHF 2.45 | CHF 2.37 | CHF 2.37 | 230,883 |
| 2026-10-06 | CHF 2.45 | CHF 2.50 | CHF 2.44 | CHF 2.45 | 217,627 |
| 2026-10-05 | CHF 2.41 | CHF 2.48 | CHF 2.38 | CHF 2.43 | 352,250 |
| 2026-10-02 | CHF 2.41 | CHF 2.44 | CHF 2.36 | CHF 2.42 | 558,228 |
| 2026-10-01 | CHF 2.52 | CHF 2.58 | CHF 2.41 | CHF 2.41 | 533,179 |
| 2026-09-30 | CHF 2.51 | CHF 2.62 | CHF 2.48 | CHF 2.48 | 550,024 |
| 2026-09-29 | CHF 2.47 | CHF 2.54 | CHF 2.44 | CHF 2.51 | 178,572 |
| 2026-09-28 | CHF 2.45 | CHF 2.48 | CHF 2.43 | CHF 2.45 | 290,284 |
| 2026-09-25 | CHF 2.52 | CHF 2.52 | CHF 2.45 | CHF 2.45 | 276,553 |
| 2026-09-24 | CHF 2.45 | CHF 2.54 | CHF 2.45 | CHF 2.47 | 392,761 |
| 2026-09-23 | CHF 2.54 | CHF 2.60 | CHF 2.44 | CHF 2.45 | 406,089 |
| 2026-09-22 | CHF 2.39 | CHF 2.55 | CHF 2.36 | CHF 2.54 | 1,270,547 |
| 2026-09-21 | CHF 2.26 | CHF 2.43 | CHF 2.24 | CHF 2.35 | 1,235,174 |
| 2026-09-18 | CHF 2.44 | CHF 2.45 | CHF 2.26 | CHF 2.26 | 2,231,954 |
| 2026-09-17 | CHF 2.78 | CHF 2.78 | CHF 2.44 | CHF 2.46 | 2,824,653 |
| 2026-09-16 | CHF 3.00 | CHF 3.00 | CHF 2.88 | CHF 2.94 | 242,838 |
| 2026-09-15 | CHF 2.98 | CHF 2.98 | CHF 2.92 | CHF 2.92 | 198,315 |
| 2026-09-14 | CHF 3.07 | CHF 3.07 | CHF 2.95 | CHF 2.99 | 320,581 |
| 2026-09-11 | CHF 3.05 | CHF 3.06 | CHF 3.02 | CHF 3.06 | 100,552 |
| 2026-09-10 | CHF 3.08 | CHF 3.10 | CHF 3.02 | CHF 3.04 | 233,660 |
| 2026-09-09 | CHF 3.05 | CHF 3.16 | CHF 3.04 | CHF 3.07 | 238,104 |
| 2026-09-08 | CHF 3.07 | CHF 3.07 | CHF 3.02 | CHF 3.06 | 186,310 |
| 2026-09-07 | CHF 3.11 | CHF 3.15 | CHF 3.06 | CHF 3.06 | 121,981 |
| 2026-09-04 | CHF 3.11 | CHF 3.14 | CHF 3.07 | CHF 3.14 | 92,482 |
| 2026-09-03 | CHF 3.13 | CHF 3.13 | CHF 3.07 | CHF 3.09 | 113,827 |
| 2026-09-02 | CHF 3.08 | CHF 3.15 | CHF 3.04 | CHF 3.12 | 203,122 |
| 2026-09-01 | CHF 3.04 | CHF 3.10 | CHF 3.03 | CHF 3.07 | 234,602 |
| 2026-08-31 | CHF 3.14 | CHF 3.16 | CHF 3.05 | CHF 3.06 | 181,268 |
| 2026-08-28 | CHF 3.13 | CHF 3.23 | CHF 3.10 | CHF 3.14 | 473,278 |
| 2026-08-27 | CHF 3.09 | CHF 3.13 | CHF 3.05 | CHF 3.13 | 466,229 |
| 2026-08-26 | CHF 2.97 | CHF 3.10 | CHF 2.96 | CHF 3.06 | 361,038 |
| 2026-08-25 | CHF 2.87 | CHF 2.97 | CHF 2.87 | CHF 2.96 | 239,918 |
| 2026-08-24 | CHF 2.86 | CHF 2.90 | CHF 2.83 | CHF 2.85 | 416,452 |
| 2026-08-21 | CHF 2.90 | CHF 2.93 | CHF 2.85 | CHF 2.87 | 714,098 |
| 2026-08-20 | CHF 3.04 | CHF 3.05 | CHF 2.91 | CHF 2.91 | 669,296 |
| 2026-08-19 | CHF 3.07 | CHF 3.08 | CHF 3.02 | CHF 3.04 | 348,885 |
| 2026-08-18 | CHF 3.18 | CHF 3.18 | CHF 2.99 | CHF 3.07 | 482,706 |
| 2026-08-17 | CHF 3.28 | CHF 3.35 | CHF 3.18 | CHF 3.22 | 350,136 |
| 2026-08-14 | CHF 3.20 | CHF 3.30 | CHF 3.20 | CHF 3.26 | 261,163 |
| 2026-08-13 | CHF 3.12 | CHF 3.24 | CHF 3.11 | CHF 3.24 | 383,700 |
| 2026-08-12 | CHF 3.03 | CHF 3.15 | CHF 3.03 | CHF 3.12 | 226,720 |
| 2026-08-11 | CHF 3.10 | CHF 3.11 | CHF 2.99 | CHF 3.07 | 476,639 |
| 2026-08-10 | CHF 3.16 | CHF 3.19 | CHF 3.03 | CHF 3.09 | 389,644 |
| 2026-08-07 | CHF 3.17 | CHF 3.21 | CHF 3.09 | CHF 3.18 | 533,765 |
| 2026-08-06 | CHF 3.19 | CHF 3.24 | CHF 3.15 | CHF 3.18 | 167,830 |
| 2026-08-05 | CHF 3.26 | CHF 3.34 | CHF 3.19 | CHF 3.19 | 296,760 |
| 2026-08-04 | CHF 3.08 | CHF 3.26 | CHF 3.08 | CHF 3.25 | 508,173 |
| 2026-08-03 | CHF 3.05 | CHF 3.13 | CHF 3.05 | CHF 3.07 | 230,711 |
| 2026-07-31 | CHF 3.08 | CHF 3.09 | CHF 3.02 | CHF 3.04 | 236,123 |
| 2026-07-30 | CHF 3.02 | CHF 3.08 | CHF 3.01 | CHF 3.02 | 189,739 |
| 2026-07-29 | CHF 3.05 | CHF 3.07 | CHF 3.02 | CHF 3.04 | 237,863 |
| 2026-07-28 | CHF 2.90 | CHF 3.07 | CHF 2.89 | CHF 3.05 | 316,842 |
| 2026-07-27 | CHF 2.94 | CHF 2.97 | CHF 2.90 | CHF 2.92 | 78,603 |
| 2026-07-24 | CHF 2.91 | CHF 2.96 | CHF 2.90 | CHF 2.91 | 139,047 |
| 2026-07-23 | CHF 2.83 | CHF 2.93 | CHF 2.83 | CHF 2.90 | 308,158 |
| 2026-07-22 | CHF 2.90 | CHF 2.91 | CHF 2.78 | CHF 2.84 | 778,585 |
| 2026-07-21 | CHF 3.00 | CHF 3.03 | CHF 2.88 | CHF 2.89 | 645,062 |
| 2026-07-20 | CHF 3.13 | CHF 3.13 | CHF 2.93 | CHF 2.98 | 481,528 |
| 2026-07-17 | CHF 3.17 | CHF 3.22 | CHF 3.01 | CHF 3.08 | 515,516 |
| 2026-07-16 | CHF 3.19 | CHF 3.25 | CHF 3.13 | CHF 3.25 | 170,635 |
| 2026-07-15 | CHF 3.12 | CHF 3.22 | CHF 3.08 | CHF 3.19 | 292,762 |
| 2026-07-14 | CHF 3.08 | CHF 3.12 | CHF 3.06 | CHF 3.08 | 124,883 |
| 2026-07-13 | CHF 3.05 | CHF 3.10 | CHF 3.04 | CHF 3.08 | 98,862 |
| 2026-07-10 | CHF 3.07 | CHF 3.11 | CHF 3.05 | CHF 3.06 | 119,297 |
| 2026-07-09 | CHF 3.02 | CHF 3.10 | CHF 3.01 | CHF 3.09 | 141,314 |
| 2026-07-08 | CHF 3.10 | CHF 3.10 | CHF 2.97 | CHF 2.99 | 222,393 |
| 2026-07-07 | CHF 3.07 | CHF 3.14 | CHF 3.03 | CHF 3.03 | 142,890 |
| 2026-07-06 | CHF 3.10 | CHF 3.13 | CHF 3.06 | CHF 3.08 | 159,707 |
| 2026-07-03 | CHF 3.01 | CHF 3.10 | CHF 3.01 | CHF 3.10 | 116,856 |
| 2026-07-02 | CHF 3.00 | CHF 3.05 | CHF 2.96 | CHF 3.03 | 221,437 |
| 2026-07-01 | CHF 3.00 | CHF 3.01 | CHF 2.94 | CHF 2.99 | 277,326 |
| 2026-06-30 | CHF 2.98 | CHF 3.02 | CHF 2.96 | CHF 2.97 | 183,172 |
| 2026-06-29 | CHF 3.01 | CHF 3.02 | CHF 2.95 | CHF 2.96 | 198,716 |
| 2026-06-26 | CHF 3.06 | CHF 3.07 | CHF 2.98 | CHF 3.01 | 234,894 |
| 2026-06-25 | CHF 3.06 | CHF 3.11 | CHF 3.02 | CHF 3.07 | 102,979 |
| 2026-06-24 | CHF 3.07 | CHF 3.14 | CHF 3.02 | CHF 3.07 | 267,787 |
| 2026-06-23 | CHF 3.23 | CHF 3.23 | CHF 3.05 | CHF 3.06 | 325,023 |
| 2026-06-22 | CHF 3.20 | CHF 3.23 | CHF 3.16 | CHF 3.20 | 90,068 |
| 2026-06-19 | CHF 3.27 | CHF 3.30 | CHF 3.20 | CHF 3.21 | 188,436 |
| 2026-06-18 | CHF 3.25 | CHF 3.28 | CHF 3.19 | CHF 3.28 | 162,561 |
| 2026-06-17 | CHF 3.24 | CHF 3.26 | CHF 3.18 | CHF 3.24 | 94,447 |
| 2026-06-16 | CHF 3.18 | CHF 3.26 | CHF 3.18 | CHF 3.21 | 110,599 |
| 2026-06-15 | CHF 3.24 | CHF 3.36 | CHF 3.17 | CHF 3.17 | 257,148 |
| 2026-06-12 | CHF 3.14 | CHF 3.31 | CHF 3.14 | CHF 3.24 | 199,106 |
| 2026-06-11 | CHF 3.15 | CHF 3.20 | CHF 3.14 | CHF 3.17 | 128,396 |
| 2026-06-10 | CHF 3.16 | CHF 3.25 | CHF 3.13 | CHF 3.19 | 192,752 |
| 2026-06-09 | CHF 3.18 | CHF 3.19 | CHF 3.15 | CHF 3.15 | 161,233 |
| 2026-06-08 | CHF 3.19 | CHF 3.22 | CHF 3.16 | CHF 3.18 | 116,211 |
| 2026-06-05 | CHF 3.22 | CHF 3.30 | CHF 3.21 | CHF 3.21 | 124,466 |
| 2026-06-04 | CHF 3.23 | CHF 3.29 | CHF 3.19 | CHF 3.26 | 217,757 |
| 2026-06-03 | CHF 3.28 | CHF 3.37 | CHF 3.23 | CHF 3.25 | 243,658 |
| 2026-06-02 | CHF 3.24 | CHF 3.30 | CHF 3.23 | CHF 3.28 | 118,476 |
| 2026-06-01 | CHF 3.31 | CHF 3.37 | CHF 3.23 | CHF 3.23 | 226,306 |
| 2026-05-29 | CHF 3.36 | CHF 3.39 | CHF 3.30 | CHF 3.31 | 237,197 |
| 2026-05-28 | CHF 3.36 | CHF 3.36 | CHF 3.25 | CHF 3.30 | 146,256 |
| 2026-05-27 | CHF 3.32 | CHF 3.39 | CHF 3.26 | CHF 3.29 | 186,345 |
| 2026-05-26 | CHF 3.24 | CHF 3.37 | CHF 3.24 | CHF 3.31 | 152,241 |
| 2026-05-22 | CHF 3.29 | CHF 3.39 | CHF 3.26 | CHF 3.28 | 175,160 |
| 2026-05-21 | CHF 3.20 | CHF 3.32 | CHF 3.16 | CHF 3.29 | 208,316 |
| 2026-05-20 | CHF 3.09 | CHF 3.22 | CHF 3.09 | CHF 3.18 | 106,185 |
| 2026-05-19 | CHF 3.12 | CHF 3.20 | CHF 3.09 | CHF 3.09 | 177,719 |
| 2026-05-18 | CHF 3.11 | CHF 3.20 | CHF 3.09 | CHF 3.18 | 249,047 |
| 2026-05-15 | CHF 3.22 | CHF 3.32 | CHF 3.17 | CHF 3.18 | 122,080 |
| 2026-05-13 | CHF 3.16 | CHF 3.24 | CHF 3.16 | CHF 3.23 | 77,571 |
| 2026-05-12 | CHF 3.34 | CHF 3.34 | CHF 3.18 | CHF 3.21 | 192,873 |
| 2026-05-11 | CHF 3.29 | CHF 3.31 | CHF 3.23 | CHF 3.27 | 140,341 |
| 2026-05-08 | CHF 3.27 | CHF 3.35 | CHF 3.27 | CHF 3.30 | 179,477 |
| 2026-05-07 | CHF 3.22 | CHF 3.36 | CHF 3.22 | CHF 3.29 | 208,366 |
| 2026-05-06 | CHF 3.21 | CHF 3.28 | CHF 3.19 | CHF 3.20 | 143,476 |
| 2026-05-05 | CHF 3.24 | CHF 3.24 | CHF 3.13 | CHF 3.19 | 249,585 |
| 2026-05-04 | CHF 3.30 | CHF 3.33 | CHF 3.22 | CHF 3.26 | 224,852 |
| 2026-04-30 | CHF 3.33 | CHF 3.33 | CHF 3.20 | CHF 3.26 | 148,069 |
| 2026-04-29 | CHF 3.32 | CHF 3.32 | CHF 3.23 | CHF 3.24 | 150,103 |
| 2026-04-28 | CHF 3.38 | CHF 3.39 | CHF 3.29 | CHF 3.29 | 238,775 |
| 2026-04-27 | CHF 3.43 | CHF 3.43 | CHF 3.32 | CHF 3.37 | 135,588 |
| 2026-04-24 | CHF 3.49 | CHF 3.49 | CHF 3.28 | CHF 3.36 | 227,577 |
| 2026-04-23 | CHF 3.49 | CHF 3.53 | CHF 3.43 | CHF 3.48 | 280,782 |
| 2026-04-22 | CHF 3.41 | CHF 3.49 | CHF 3.41 | CHF 3.43 | 147,899 |
| 2026-04-21 | CHF 3.42 | CHF 3.47 | CHF 3.41 | CHF 3.41 | 66,803 |
| 2026-04-20 | CHF 3.46 | CHF 3.48 | CHF 3.41 | CHF 3.48 | 169,132 |
| 2026-04-17 | CHF 3.43 | CHF 3.50 | CHF 3.43 | CHF 3.45 | 236,156 |
| 2026-04-16 | CHF 3.44 | CHF 3.52 | CHF 3.43 | CHF 3.44 | 307,924 |
| 2026-04-15 | CHF 3.34 | CHF 3.44 | CHF 3.34 | CHF 3.44 | 208,226 |
| 2026-04-14 | CHF 3.35 | CHF 3.44 | CHF 3.33 | CHF 3.33 | 253,586 |
| 2026-04-13 | CHF 3.34 | CHF 3.35 | CHF 3.28 | CHF 3.33 | 216,055 |
| 2026-04-10 | CHF 3.21 | CHF 3.35 | CHF 3.20 | CHF 3.28 | 304,043 |
| 2026-04-09 | CHF 3.15 | CHF 3.21 | CHF 3.15 | CHF 3.19 | 152,539 |
| 2026-04-08 | CHF 3.23 | CHF 3.27 | CHF 3.15 | CHF 3.18 | 209,754 |
| 2026-04-07 | CHF 3.11 | CHF 3.24 | CHF 3.07 | CHF 3.13 | 344,429 |
| 2026-04-02 | CHF 3.11 | CHF 3.15 | CHF 3.06 | CHF 3.13 | 303,122 |
| 2026-04-01 | CHF 3.09 | CHF 3.15 | CHF 3.05 | CHF 3.10 | 318,702 |
| 2026-03-31 | CHF 3.07 | CHF 3.09 | CHF 3.02 | CHF 3.03 | 103,653 |
| 2026-03-30 | CHF 3.07 | CHF 3.07 | CHF 2.97 | CHF 3.05 | 185,827 |
| 2026-03-27 | CHF 3.13 | CHF 3.13 | CHF 3.00 | CHF 3.00 | 207,292 |
| 2026-03-26 | CHF 3.13 | CHF 3.13 | CHF 3.07 | CHF 3.07 | 91,657 |
| 2026-03-25 | CHF 3.06 | CHF 3.18 | CHF 3.06 | CHF 3.07 | 209,027 |
| 2026-03-24 | CHF 3.10 | CHF 3.13 | CHF 3.06 | CHF 3.11 | 166,871 |
| 2026-03-23 | CHF 3.06 | CHF 3.17 | CHF 2.96 | CHF 3.06 | 403,800 |
| 2026-03-20 | CHF 3.16 | CHF 3.16 | CHF 3.06 | CHF 3.13 | 137,481 |
| 2026-03-19 | CHF 3.10 | CHF 3.16 | CHF 3.01 | CHF 3.15 | 249,261 |
| 2026-03-18 | CHF 3.13 | CHF 3.20 | CHF 3.05 | CHF 3.08 | 334,396 |
| 2026-03-17 | CHF 3.23 | CHF 3.23 | CHF 3.13 | CHF 3.18 | 203,907 |
| 2026-03-16 | CHF 3.28 | CHF 3.28 | CHF 3.14 | CHF 3.18 | 166,189 |
| 2026-03-13 | CHF 3.30 | CHF 3.30 | CHF 3.19 | CHF 3.20 | 164,580 |
| 2026-03-12 | CHF 3.19 | CHF 3.32 | CHF 3.13 | CHF 3.31 | 563,081 |
| 2026-03-11 | CHF 3.10 | CHF 3.20 | CHF 3.05 | CHF 3.19 | 282,294 |
| 2026-03-10 | CHF 3.03 | CHF 3.16 | CHF 3.00 | CHF 3.06 | 457,500 |
| 2026-03-09 | CHF 3.00 | CHF 3.03 | CHF 2.95 | CHF 2.98 | 399,166 |
| 2026-03-06 | CHF 3.04 | CHF 3.12 | CHF 3.03 | CHF 3.09 | 375,825 |
| 2026-03-05 | CHF 2.98 | CHF 3.04 | CHF 2.94 | CHF 2.99 | 308,103 |
| 2026-03-04 | CHF 3.08 | CHF 3.08 | CHF 2.95 | CHF 2.95 | 650,299 |
| 2026-03-03 | CHF 3.15 | CHF 3.15 | CHF 2.96 | CHF 2.99 | 901,531 |
| 2026-03-02 | CHF 3.03 | CHF 3.33 | CHF 3.01 | CHF 3.16 | 927,052 |
| 2026-02-27 | CHF 3.50 | CHF 3.50 | CHF 3.07 | CHF 3.12 | 1,396,602 |
| 2026-02-26 | CHF 3.33 | CHF 3.54 | CHF 3.23 | CHF 3.39 | 1,073,240 |
| 2026-02-25 | CHF 3.65 | CHF 3.65 | CHF 3.46 | CHF 3.46 | 323,236 |
| 2026-02-24 | CHF 3.38 | CHF 3.69 | CHF 3.37 | CHF 3.62 | 575,986 |
| 2026-02-23 | CHF 3.42 | CHF 3.44 | CHF 3.33 | CHF 3.33 | 291,919 |
| 2026-02-20 | CHF 3.42 | CHF 3.49 | CHF 3.41 | CHF 3.42 | 180,111 |
| 2026-02-19 | CHF 3.45 | CHF 3.52 | CHF 3.41 | CHF 3.42 | 483,414 |
| 2026-02-18 | CHF 3.53 | CHF 3.57 | CHF 3.45 | CHF 3.47 | 464,222 |
| 2026-02-17 | CHF 3.60 | CHF 3.60 | CHF 3.52 | CHF 3.57 | 197,244 |
| 2026-02-16 | CHF 3.69 | CHF 3.70 | CHF 3.60 | CHF 3.61 | 188,248 |
| 2026-02-13 | CHF 3.69 | CHF 3.69 | CHF 3.60 | CHF 3.69 | 179,857 |
| 2026-02-12 | CHF 3.73 | CHF 3.74 | CHF 3.62 | CHF 3.63 | 389,940 |
| 2026-02-11 | CHF 3.73 | CHF 3.73 | CHF 3.64 | CHF 3.71 | 325,300 |
| 2026-02-10 | CHF 3.65 | CHF 3.78 | CHF 3.65 | CHF 3.74 | 410,721 |
| 2026-02-09 | CHF 3.62 | CHF 3.67 | CHF 3.57 | CHF 3.65 | 264,851 |
| 2026-02-06 | CHF 3.63 | CHF 3.67 | CHF 3.52 | CHF 3.60 | 209,490 |
| 2026-02-05 | CHF 3.69 | CHF 3.74 | CHF 3.58 | CHF 3.64 | 307,751 |
| 2026-02-04 | CHF 3.48 | CHF 3.70 | CHF 3.45 | CHF 3.68 | 926,885 |
| 2026-02-03 | CHF 3.44 | CHF 3.48 | CHF 3.33 | CHF 3.44 | 297,831 |
| 2026-02-02 | CHF 3.32 | CHF 3.41 | CHF 3.22 | CHF 3.38 | 238,413 |
| 2026-01-30 | CHF 3.40 | CHF 3.40 | CHF 3.30 | CHF 3.32 | 132,050 |
| 2026-01-29 | CHF 3.37 | CHF 3.40 | CHF 3.28 | CHF 3.31 | 260,703 |
| 2026-01-28 | CHF 3.40 | CHF 3.42 | CHF 3.37 | CHF 3.37 | 110,206 |
| 2026-01-27 | CHF 3.50 | CHF 3.50 | CHF 3.33 | CHF 3.37 | 344,169 |
| 2026-01-26 | CHF 3.51 | CHF 3.53 | CHF 3.39 | CHF 3.41 | 266,546 |
| 2026-01-23 | CHF 3.43 | CHF 3.56 | CHF 3.42 | CHF 3.55 | 549,650 |
| 2026-01-22 | CHF 3.34 | CHF 3.46 | CHF 3.34 | CHF 3.44 | 354,778 |
| 2026-01-21 | CHF 3.29 | CHF 3.32 | CHF 3.18 | CHF 3.30 | 242,395 |
| 2026-01-20 | CHF 3.25 | CHF 3.29 | CHF 3.22 | CHF 3.28 | 218,435 |
| 2026-01-19 | CHF 3.32 | CHF 3.35 | CHF 3.23 | CHF 3.26 | 290,946 |
| 2026-01-16 | CHF 3.35 | CHF 3.40 | CHF 3.29 | CHF 3.39 | 297,114 |
| 2026-01-15 | CHF 3.36 | CHF 3.36 | CHF 3.29 | CHF 3.36 | 315,602 |
| 2026-01-14 | CHF 3.36 | CHF 3.36 | CHF 3.18 | CHF 3.32 | 476,948 |
| 2026-01-13 | CHF 3.37 | CHF 3.37 | CHF 3.20 | CHF 3.30 | 281,173 |
| 2026-01-12 | CHF 3.37 | CHF 3.40 | CHF 3.30 | CHF 3.32 | 317,862 |
| 2026-01-09 | CHF 3.30 | CHF 3.37 | CHF 3.23 | CHF 3.35 | 155,710 |
| 2026-01-08 | CHF 3.37 | CHF 3.37 | CHF 3.22 | CHF 3.29 | 269,078 |
| 2026-01-07 | CHF 3.30 | CHF 3.37 | CHF 3.27 | CHF 3.36 | 362,894 |
| 2026-01-06 | CHF 3.21 | CHF 3.31 | CHF 3.11 | CHF 3.30 | 388,228 |
| 2026-01-05 | CHF 3.24 | CHF 3.32 | CHF 3.16 | CHF 3.22 | 440,223 |
| 2025-12-30 | CHF 3.18 | CHF 3.26 | CHF 3.17 | CHF 3.18 | 588,130 |
| 2025-12-29 | CHF 3.11 | CHF 3.20 | CHF 3.08 | CHF 3.18 | 292,902 |
| 2025-12-23 | CHF 3.12 | CHF 3.20 | CHF 3.08 | CHF 3.13 | 334,142 |
| 2025-12-22 | CHF 3.17 | CHF 3.17 | CHF 3.02 | CHF 3.10 | 566,525 |
| 2025-12-19 | CHF 3.11 | CHF 3.13 | CHF 2.96 | CHF 3.13 | 950,315 |
| 2025-12-18 | CHF 3.19 | CHF 3.19 | CHF 3.14 | CHF 3.16 | 197,648 |
| 2025-12-17 | CHF 3.32 | CHF 3.32 | CHF 3.13 | CHF 3.17 | 397,748 |
| 2025-12-16 | CHF 3.29 | CHF 3.34 | CHF 3.26 | CHF 3.27 | 186,135 |
| 2025-12-15 | CHF 3.34 | CHF 3.35 | CHF 3.25 | CHF 3.29 | 190,899 |
| 2025-12-12 | CHF 3.35 | CHF 3.41 | CHF 3.32 | CHF 3.34 | 296,279 |
| 2025-12-11 | CHF 3.21 | CHF 3.33 | CHF 3.19 | CHF 3.31 | 346,195 |
| 2025-12-10 | CHF 3.24 | CHF 3.29 | CHF 3.17 | CHF 3.19 | 219,206 |
| 2025-12-09 | CHF 3.19 | CHF 3.29 | CHF 3.19 | CHF 3.28 | 333,736 |
| 2025-12-08 | CHF 3.28 | CHF 3.28 | CHF 3.14 | CHF 3.19 | 253,434 |
| 2025-12-05 | CHF 3.17 | CHF 3.26 | CHF 3.15 | CHF 3.25 | 293,770 |
| 2025-12-04 | CHF 3.14 | CHF 3.22 | CHF 3.11 | CHF 3.16 | 228,830 |
| 2025-12-03 | CHF 3.09 | CHF 3.13 | CHF 3.07 | CHF 3.12 | 258,743 |
| 2025-12-02 | CHF 3.22 | CHF 3.22 | CHF 3.08 | CHF 3.10 | 361,457 |
| 2025-12-01 | CHF 3.16 | CHF 3.22 | CHF 3.13 | CHF 3.22 | 271,666 |
| 2025-11-28 | CHF 3.21 | CHF 3.21 | CHF 3.13 | CHF 3.16 | 248,626 |
| 2025-11-27 | CHF 3.16 | CHF 3.26 | CHF 3.14 | CHF 3.18 | 598,850 |
| 2025-11-26 | CHF 3.14 | CHF 3.18 | CHF 3.07 | CHF 3.10 | 200,332 |
| 2025-11-25 | CHF 3.13 | CHF 3.14 | CHF 3.08 | CHF 3.14 | 185,849 |
| 2025-11-24 | CHF 3.11 | CHF 3.18 | CHF 3.06 | CHF 3.14 | 237,376 |
| 2025-11-21 | CHF 3.07 | CHF 3.11 | CHF 3.04 | CHF 3.11 | 235,229 |
| 2025-11-20 | CHF 3.16 | CHF 3.16 | CHF 3.08 | CHF 3.10 | 349,155 |
| 2025-11-19 | CHF 3.04 | CHF 3.16 | CHF 3.03 | CHF 3.10 | 179,626 |
| 2025-11-18 | CHF 3.03 | CHF 3.06 | CHF 2.96 | CHF 3.03 | 565,209 |
| 2025-11-17 | CHF 3.13 | CHF 3.17 | CHF 3.05 | CHF 3.05 | 246,978 |
| 2025-11-14 | CHF 3.13 | CHF 3.18 | CHF 3.08 | CHF 3.15 | 449,894 |
| 2025-11-13 | CHF 3.17 | CHF 3.21 | CHF 3.13 | CHF 3.18 | 377,943 |
| 2025-11-12 | CHF 3.21 | CHF 3.21 | CHF 3.13 | CHF 3.16 | 391,918 |
| 2025-11-11 | CHF 3.14 | CHF 3.31 | CHF 3.11 | CHF 3.22 | 655,973 |
| 2025-11-10 | CHF 3.28 | CHF 3.30 | CHF 3.11 | CHF 3.11 | 533,447 |
| 2025-11-07 | CHF 3.28 | CHF 3.31 | CHF 3.14 | CHF 3.24 | 568,374 |
| 2025-11-06 | CHF 3.31 | CHF 3.32 | CHF 3.23 | CHF 3.23 | 434,843 |
| 2025-11-05 | CHF 3.33 | CHF 3.39 | CHF 3.30 | CHF 3.31 | 379,683 |
| 2025-11-04 | CHF 3.42 | CHF 3.46 | CHF 3.30 | CHF 3.32 | 599,560 |
| 2025-11-03 | CHF 3.49 | CHF 3.55 | CHF 3.39 | CHF 3.42 | 461,366 |
| 2025-10-31 | CHF 3.36 | CHF 3.45 | CHF 3.30 | CHF 3.43 | 413,712 |
| 2025-10-30 | CHF 3.43 | CHF 3.49 | CHF 3.33 | CHF 3.33 | 360,203 |
| 2025-10-29 | CHF 3.46 | CHF 3.49 | CHF 3.34 | CHF 3.39 | 449,678 |
| 2025-10-28 | CHF 3.53 | CHF 3.59 | CHF 3.41 | CHF 3.44 | 553,398 |
| 2025-10-27 | CHF 3.48 | CHF 3.58 | CHF 3.43 | CHF 3.52 | 659,264 |
| 2025-10-24 | CHF 3.40 | CHF 3.65 | CHF 3.39 | CHF 3.44 | 1,314,903 |
| 2025-10-23 | CHF 3.30 | CHF 3.40 | CHF 3.22 | CHF 3.30 | 715,218 |
| 2025-10-22 | CHF 3.36 | CHF 3.42 | CHF 3.17 | CHF 3.27 | 1,619,773 |
| 2025-10-21 | CHF 3.43 | CHF 3.58 | CHF 3.35 | CHF 3.54 | 418,108 |
| 2025-10-20 | CHF 3.50 | CHF 3.53 | CHF 3.32 | CHF 3.41 | 476,941 |
| 2025-10-17 | CHF 3.31 | CHF 3.50 | CHF 3.24 | CHF 3.46 | 823,064 |
| 2025-10-16 | CHF 3.47 | CHF 3.50 | CHF 3.35 | CHF 3.35 | 682,569 |
| 2025-10-15 | CHF 3.56 | CHF 3.61 | CHF 3.47 | CHF 3.47 | 537,752 |
| 2025-10-14 | CHF 3.57 | CHF 3.58 | CHF 3.46 | CHF 3.55 | 638,404 |
| 2025-10-13 | CHF 3.58 | CHF 3.60 | CHF 3.48 | CHF 3.57 | 423,385 |
| 2025-10-10 | CHF 3.71 | CHF 3.71 | CHF 3.52 | CHF 3.52 | 578,434 |
| 2025-10-09 | CHF 3.74 | CHF 3.80 | CHF 3.61 | CHF 3.63 | 563,419 |