Feintool International Holding AG FTON
SIX · Switzerland · Producer Manufacturing
CHF 11.80+0.20 (+1.72%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 11.60 | -4.13% | CHF 12.15 | CHF 12.20 | CHF 11.60 | 1.32K |
| 2026-09-29 | CHF 12.10 | -0.82% | CHF 11.90 | CHF 12.10 | CHF 11.80 | 2.53K |
| 2026-09-28 | CHF 12.20 | 0.00% | CHF 12.20 | CHF 12.20 | CHF 11.50 | 3.90K |
| 2026-09-25 | CHF 12.20 | 0.00% | CHF 11.10 | CHF 12.20 | CHF 11.00 | 10.89K |
| 2026-09-24 | CHF 12.20 | 0.00% | CHF 12.15 | CHF 12.20 | CHF 12.00 | 858 |
| 2026-09-23 | CHF 12.20 | 0.00% | CHF 12.20 | CHF 12.20 | CHF 11.85 | 1.82K |
| 2026-09-22 | CHF 12.20 | +5.63% | CHF 11.50 | CHF 12.20 | CHF 11.30 | 15.32K |
| 2026-09-21 | CHF 11.55 | -5.33% | CHF 11.85 | CHF 11.85 | CHF 11.55 | 7.93K |
| 2026-09-18 | CHF 12.20 | 0.00% | CHF 12.10 | CHF 12.20 | CHF 11.90 | 4.19K |
| 2026-09-17 | CHF 12.20 | 0.00% | CHF 12.20 | CHF 12.30 | CHF 12.15 | 7.15K |
| 2026-09-16 | CHF 12.20 | +1.67% | CHF 11.95 | CHF 12.20 | CHF 11.95 | 3.20K |
| 2026-09-15 | CHF 12.00 | 0.00% | CHF 11.75 | CHF 12.00 | CHF 11.75 | 6.34K |
| 2026-09-14 | CHF 12.00 | -2.44% | CHF 12.30 | CHF 12.30 | CHF 12.00 | 6.69K |
| 2026-09-11 | CHF 12.30 | +0.41% | CHF 12.10 | CHF 12.30 | CHF 11.65 | 6.00K |
| 2026-09-10 | CHF 12.25 | +2.08% | CHF 12.00 | CHF 12.25 | CHF 12.00 | 2.20K |
| 2026-09-09 | CHF 12.00 | 0.00% | CHF 12.10 | CHF 12.20 | CHF 11.75 | 11.41K |
| 2026-09-08 | CHF 12.00 | 0.00% | CHF 12.00 | CHF 12.00 | CHF 11.60 | 5.58K |
| 2026-09-07 | CHF 12.00 | -3.23% | CHF 12.30 | CHF 12.30 | CHF 11.60 | 6.80K |
| 2026-09-04 | CHF 12.40 | 0.00% | CHF 11.60 | CHF 12.40 | CHF 11.60 | 4.66K |
| 2026-09-03 | CHF 12.40 | 0.00% | CHF 12.05 | CHF 12.40 | CHF 12.00 | 5.55K |
| 2026-09-02 | CHF 12.40 | 0.00% | CHF 12.40 | CHF 12.40 | CHF 12.00 | 4.01K |
| 2026-09-01 | CHF 12.40 | +3.33% | CHF 12.20 | CHF 12.40 | CHF 11.80 | 19.56K |
| 2026-08-31 | CHF 12.00 | 0.00% | CHF 11.80 | CHF 12.40 | CHF 11.60 | 10.54K |
| 2026-08-28 | CHF 12.00 | -3.23% | CHF 12.20 | CHF 12.20 | CHF 11.40 | 11.29K |
| 2026-08-27 | CHF 12.40 | +12.73% | CHF 11.40 | CHF 12.45 | CHF 11.35 | 58.19K |
| 2026-08-26 | CHF 11.00 | +0.92% | CHF 11.35 | CHF 11.35 | CHF 10.65 | 2.59K |
| 2026-08-25 | CHF 10.90 | -0.46% | CHF 11.15 | CHF 11.40 | CHF 10.60 | 2.95K |
| 2026-08-24 | CHF 10.95 | +3.79% | CHF 10.55 | CHF 11.15 | CHF 10.55 | 3.26K |
| 2026-08-21 | CHF 10.55 | -4.09% | CHF 11.00 | CHF 11.00 | CHF 10.55 | 4.11K |
| 2026-08-20 | CHF 11.00 | +0.46% | CHF 10.65 | CHF 11.00 | CHF 10.50 | 3.64K |
| 2026-08-19 | CHF 10.95 | +2.82% | CHF 10.65 | CHF 11.00 | CHF 10.65 | 2.62K |
| 2026-08-18 | CHF 10.65 | -2.29% | CHF 10.90 | CHF 11.50 | CHF 10.65 | 29.72K |
| 2026-08-17 | CHF 10.90 | +4.31% | CHF 9.80 | CHF 10.90 | CHF 9.80 | 9.49K |
| 2026-08-14 | CHF 10.45 | +7.73% | CHF 9.84 | CHF 10.50 | CHF 9.70 | 24.60K |
| 2026-08-13 | CHF 9.70 | -1.22% | CHF 9.88 | CHF 9.88 | CHF 9.70 | 1.91K |
| 2026-08-12 | CHF 9.82 | -0.61% | CHF 9.86 | CHF 9.86 | CHF 9.74 | 73 |
| 2026-08-11 | CHF 9.88 | +1.86% | CHF 9.70 | CHF 9.88 | CHF 9.70 | 196 |
| 2026-08-10 | CHF 9.70 | -2.02% | CHF 9.70 | CHF 9.86 | CHF 9.70 | 2.74K |
| 2026-08-07 | CHF 9.90 | +0.20% | CHF 9.88 | CHF 9.90 | CHF 9.66 | 1.64K |
| 2026-08-06 | CHF 9.88 | +2.92% | CHF 9.86 | CHF 9.88 | CHF 9.60 | 2.54K |
| 2026-08-05 | CHF 9.60 | -2.24% | CHF 9.84 | CHF 9.84 | CHF 9.60 | 9.49K |
| 2026-08-04 | CHF 9.82 | 0.00% | CHF 9.88 | CHF 9.88 | CHF 9.82 | 695 |
| 2026-08-03 | CHF 9.82 | 0.00% | CHF 9.82 | CHF 9.82 | CHF 9.32 | 4.01K |
| 2026-07-31 | CHF 9.82 | +0.20% | CHF 9.78 | CHF 9.82 | CHF 9.78 | 2.03K |
| 2026-07-30 | CHF 9.80 | +1.03% | CHF 9.66 | CHF 9.80 | CHF 9.60 | 3.53K |
| 2026-07-29 | CHF 9.70 | +0.41% | CHF 9.66 | CHF 9.76 | CHF 9.66 | 1.71K |
| 2026-07-28 | CHF 9.66 | -0.82% | CHF 9.68 | CHF 9.78 | CHF 9.66 | 1.36K |
| 2026-07-27 | CHF 9.74 | +1.67% | CHF 9.58 | CHF 9.78 | CHF 9.58 | 957 |
| 2026-07-24 | CHF 9.58 | +0.42% | CHF 9.52 | CHF 9.58 | CHF 9.44 | 1.88K |
| 2026-07-23 | CHF 9.54 | +2.14% | CHF 9.34 | CHF 9.54 | CHF 9.26 | 1.48K |
| 2026-07-22 | CHF 9.34 | +0.21% | CHF 9.30 | CHF 9.36 | CHF 9.30 | 1.44K |
| 2026-07-21 | CHF 9.32 | +0.22% | CHF 9.32 | CHF 9.32 | CHF 9.30 | 1.26K |
| 2026-07-20 | CHF 9.30 | 0.00% | CHF 9.80 | CHF 9.80 | CHF 9.30 | 320 |
| 2026-07-17 | CHF 9.30 | -5.10% | CHF 9.40 | CHF 9.40 | CHF 9.30 | 726 |
| 2026-07-16 | CHF 9.80 | +3.16% | CHF 9.60 | CHF 9.80 | CHF 9.40 | 544 |
| 2026-07-15 | CHF 9.50 | 0.00% | CHF 9.50 | CHF 9.50 | CHF 9.34 | 1.37K |
| 2026-07-14 | CHF 9.50 | -3.06% | CHF 9.76 | CHF 9.76 | CHF 9.50 | 239 |
| 2026-07-13 | CHF 9.80 | -0.61% | CHF 9.84 | CHF 9.84 | CHF 9.52 | 2.71K |
| 2026-07-10 | CHF 9.86 | +2.28% | CHF 9.64 | CHF 9.86 | CHF 9.50 | 367 |
| 2026-07-09 | CHF 9.64 | -3.21% | CHF 9.48 | CHF 9.94 | CHF 9.48 | 254 |
| 2026-07-08 | CHF 9.96 | 0.00% | CHF 9.96 | CHF 9.96 | CHF 9.96 | 55 |
| 2026-07-07 | CHF 9.96 | +1.01% | CHF 9.52 | CHF 9.96 | CHF 9.52 | 1.25K |
| 2026-07-06 | CHF 9.86 | -0.80% | CHF 9.30 | CHF 9.94 | CHF 9.20 | 1.70K |
| 2026-07-03 | CHF 9.94 | +1.43% | CHF 9.80 | CHF 9.94 | CHF 9.78 | 8.11K |
| 2026-07-02 | CHF 9.80 | +6.06% | CHF 9.30 | CHF 9.80 | CHF 9.30 | 775 |
| 2026-07-01 | CHF 9.24 | -1.91% | CHF 9.86 | CHF 9.86 | CHF 9.24 | 2.36K |
| 2026-06-30 | CHF 9.42 | -0.84% | CHF 9.66 | CHF 9.84 | CHF 9.42 | 8.38K |
| 2026-06-29 | CHF 9.50 | -3.06% | CHF 10.00 | CHF 10.00 | CHF 9.50 | 3.26K |
| 2026-06-26 | CHF 9.80 | +6.52% | CHF 9.30 | CHF 9.80 | CHF 9.28 | 8.35K |
| 2026-06-25 | CHF 9.20 | -4.37% | CHF 9.40 | CHF 9.40 | CHF 9.20 | 142 |
| 2026-06-24 | CHF 9.62 | +0.21% | CHF 9.58 | CHF 9.62 | CHF 9.50 | 2.63K |
| 2026-06-23 | CHF 9.60 | -0.21% | CHF 9.62 | CHF 9.62 | CHF 9.60 | 1.49K |
| 2026-06-22 | CHF 9.62 | -1.84% | CHF 9.62 | CHF 9.62 | CHF 9.62 | 306 |
| 2026-06-19 | CHF 9.80 | +1.45% | CHF 10.00 | CHF 10.00 | CHF 9.60 | 1.17K |
| 2026-06-18 | CHF 9.66 | -1.63% | CHF 9.68 | CHF 9.70 | CHF 9.66 | 1.94K |
| 2026-06-17 | CHF 9.82 | -0.20% | CHF 9.70 | CHF 9.82 | CHF 9.70 | 952 |
| 2026-06-16 | CHF 9.84 | -1.60% | CHF 9.98 | CHF 9.98 | CHF 9.72 | 461 |
| 2026-06-15 | CHF 10.00 | +4.17% | CHF 10.00 | CHF 10.00 | CHF 9.76 | 1.77K |
| 2026-06-12 | CHF 9.60 | -2.83% | CHF 9.90 | CHF 9.98 | CHF 9.60 | 4.71K |
| 2026-06-11 | CHF 9.88 | -1.20% | CHF 9.84 | CHF 9.88 | CHF 9.84 | 846 |
| 2026-06-10 | CHF 10.00 | +1.42% | CHF 9.96 | CHF 10.00 | CHF 9.80 | 1.62K |
| 2026-06-09 | CHF 9.86 | -1.40% | CHF 9.96 | CHF 9.96 | CHF 9.78 | 431 |
| 2026-06-08 | CHF 10.00 | 0.00% | CHF 9.98 | CHF 10.00 | CHF 9.78 | 12.74K |
| 2026-06-05 | CHF 10.00 | +0.20% | CHF 9.82 | CHF 10.00 | CHF 9.82 | 4.86K |
| 2026-06-04 | CHF 9.98 | -0.20% | CHF 10.00 | CHF 10.00 | CHF 9.96 | 20.86K |
| 2026-06-03 | CHF 10.00 | -3.85% | CHF 10.00 | CHF 10.35 | CHF 9.90 | 14.33K |
| 2026-06-02 | CHF 10.40 | -0.95% | CHF 10.00 | CHF 10.40 | CHF 10.00 | 2.73K |
| 2026-06-01 | CHF 10.50 | +0.48% | CHF 10.15 | CHF 10.50 | CHF 10.10 | 12.25K |
| 2026-05-29 | CHF 10.45 | -0.48% | CHF 10.40 | CHF 10.45 | CHF 10.25 | 9.23K |
| 2026-05-28 | CHF 10.50 | +5.00% | CHF 10.00 | CHF 10.50 | CHF 9.90 | 28.69K |