Komax Holding AG KOMN
SIX · Switzerland · Producer Manufacturing
CHF 77.10-1.70 (-2.16%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 77.10 | -2.16% | CHF 80.00 | CHF 80.00 | CHF 76.50 | 9.06K |
| 2026-09-30 | CHF 78.80 | -0.88% | CHF 79.50 | CHF 80.30 | CHF 78.20 | 7.94K |
| 2026-09-29 | CHF 79.50 | +2.71% | CHF 78.40 | CHF 82.50 | CHF 77.30 | 26.25K |
| 2026-09-28 | CHF 77.40 | +2.25% | CHF 74.00 | CHF 78.40 | CHF 74.00 | 25.63K |
| 2026-09-25 | CHF 75.70 | +2.16% | CHF 75.00 | CHF 76.10 | CHF 73.60 | 8.15K |
| 2026-09-24 | CHF 74.10 | -2.50% | CHF 76.90 | CHF 76.90 | CHF 74.00 | 11.65K |
| 2026-09-23 | CHF 76.00 | -0.13% | CHF 76.10 | CHF 78.00 | CHF 75.40 | 21.08K |
| 2026-09-22 | CHF 76.10 | +5.99% | CHF 73.50 | CHF 76.10 | CHF 73.20 | 18.01K |
| 2026-09-21 | CHF 71.80 | -0.97% | CHF 72.50 | CHF 73.50 | CHF 71.80 | 5.16K |
| 2026-09-18 | CHF 72.50 | -1.49% | CHF 72.60 | CHF 74.40 | CHF 72.50 | 12.14K |
| 2026-09-17 | CHF 73.60 | +3.08% | CHF 71.00 | CHF 73.60 | CHF 70.60 | 10.30K |
| 2026-09-16 | CHF 71.40 | +1.56% | CHF 70.80 | CHF 71.40 | CHF 70.00 | 8.57K |
| 2026-09-15 | CHF 70.30 | 0.00% | CHF 70.80 | CHF 70.80 | CHF 68.30 | 15.99K |
| 2026-09-14 | CHF 70.30 | -4.09% | CHF 73.10 | CHF 73.10 | CHF 69.30 | 17.34K |
| 2026-09-11 | CHF 73.30 | +1.10% | CHF 72.50 | CHF 73.30 | CHF 72.20 | 8.37K |
| 2026-09-10 | CHF 72.50 | -3.07% | CHF 75.50 | CHF 75.50 | CHF 72.50 | 10.77K |
| 2026-09-09 | CHF 74.80 | -1.97% | CHF 75.10 | CHF 77.40 | CHF 74.80 | 6.33K |
| 2026-09-08 | CHF 76.30 | -0.91% | CHF 76.60 | CHF 77.40 | CHF 75.10 | 10.12K |
| 2026-09-07 | CHF 77.00 | +2.26% | CHF 74.40 | CHF 77.50 | CHF 74.40 | 10.03K |
| 2026-09-04 | CHF 75.30 | +0.40% | CHF 75.00 | CHF 75.70 | CHF 73.50 | 8.92K |
| 2026-09-03 | CHF 75.00 | +2.18% | CHF 73.50 | CHF 75.00 | CHF 72.60 | 14.02K |
| 2026-09-02 | CHF 73.40 | -0.81% | CHF 74.00 | CHF 74.60 | CHF 73.10 | 10.66K |
| 2026-09-01 | CHF 74.00 | -3.39% | CHF 76.50 | CHF 76.50 | CHF 73.40 | 10.00K |
| 2026-08-31 | CHF 76.60 | +0.52% | CHF 76.00 | CHF 79.00 | CHF 76.00 | 11.03K |
| 2026-08-28 | CHF 76.20 | +0.13% | CHF 76.00 | CHF 77.50 | CHF 75.50 | 9.12K |
| 2026-08-27 | CHF 76.10 | +1.33% | CHF 74.90 | CHF 76.70 | CHF 74.90 | 9.31K |
| 2026-08-26 | CHF 75.10 | +1.49% | CHF 75.00 | CHF 75.60 | CHF 74.10 | 10.19K |
| 2026-08-25 | CHF 74.00 | -2.25% | CHF 76.20 | CHF 76.90 | CHF 73.00 | 20.16K |
| 2026-08-24 | CHF 75.70 | +1.75% | CHF 74.90 | CHF 77.00 | CHF 73.70 | 14.32K |
| 2026-08-21 | CHF 74.40 | 0.00% | CHF 74.00 | CHF 74.90 | CHF 73.20 | 14.58K |
| 2026-08-20 | CHF 74.40 | -0.67% | CHF 75.40 | CHF 76.80 | CHF 74.00 | 22.18K |
| 2026-08-19 | CHF 74.90 | -3.35% | CHF 77.20 | CHF 77.50 | CHF 74.50 | 29.54K |
| 2026-08-18 | CHF 77.50 | -5.26% | CHF 81.50 | CHF 81.70 | CHF 77.00 | 33.09K |
| 2026-08-17 | CHF 81.80 | +3.94% | CHF 79.40 | CHF 83.50 | CHF 79.30 | 62.02K |
| 2026-08-14 | CHF 78.70 | +6.93% | CHF 76.40 | CHF 81.60 | CHF 76.30 | 143.90K |
| 2026-08-13 | CHF 73.60 | +21.45% | CHF 63.00 | CHF 74.80 | CHF 62.50 | 149.38K |
| 2026-08-12 | CHF 60.60 | +3.24% | CHF 59.00 | CHF 61.00 | CHF 58.60 | 48.48K |
| 2026-08-11 | CHF 58.70 | +1.38% | CHF 57.00 | CHF 59.00 | CHF 56.90 | 15.57K |
| 2026-08-10 | CHF 57.90 | -1.03% | CHF 58.60 | CHF 59.20 | CHF 57.00 | 16.00K |
| 2026-08-07 | CHF 58.50 | -2.34% | CHF 59.20 | CHF 59.70 | CHF 57.90 | 20.32K |
| 2026-08-06 | CHF 59.90 | +5.27% | CHF 56.70 | CHF 59.90 | CHF 56.70 | 66.24K |
| 2026-08-05 | CHF 56.90 | -0.87% | CHF 57.90 | CHF 59.20 | CHF 56.60 | 23.61K |
| 2026-08-04 | CHF 57.40 | +5.71% | CHF 54.70 | CHF 57.70 | CHF 54.50 | 39.91K |
| 2026-08-03 | CHF 54.30 | +4.02% | CHF 53.00 | CHF 54.80 | CHF 53.00 | 13.67K |
| 2026-07-31 | CHF 52.20 | +1.16% | CHF 51.90 | CHF 53.00 | CHF 51.70 | 18.83K |
| 2026-07-30 | CHF 51.60 | -0.39% | CHF 51.60 | CHF 52.30 | CHF 51.00 | 11.63K |
| 2026-07-29 | CHF 51.80 | +1.97% | CHF 51.00 | CHF 53.20 | CHF 50.90 | 22.57K |
| 2026-07-28 | CHF 50.80 | +5.50% | CHF 49.00 | CHF 50.80 | CHF 48.90 | 19.52K |
| 2026-07-27 | CHF 48.15 | +2.88% | CHF 47.25 | CHF 49.00 | CHF 47.25 | 24.61K |
| 2026-07-24 | CHF 46.80 | +1.74% | CHF 46.05 | CHF 47.50 | CHF 46.05 | 11.98K |
| 2026-07-23 | CHF 46.00 | -0.86% | CHF 47.50 | CHF 47.50 | CHF 46.00 | 19.56K |
| 2026-07-22 | CHF 46.40 | +0.87% | CHF 44.00 | CHF 47.40 | CHF 44.00 | 13.81K |
| 2026-07-21 | CHF 46.00 | +2.56% | CHF 44.00 | CHF 46.00 | CHF 43.85 | 13.47K |
| 2026-07-20 | CHF 44.85 | -3.13% | CHF 46.00 | CHF 46.25 | CHF 44.55 | 12.85K |
| 2026-07-17 | CHF 46.30 | -1.70% | CHF 47.90 | CHF 47.90 | CHF 46.20 | 16.37K |
| 2026-07-16 | CHF 47.10 | +0.86% | CHF 46.00 | CHF 47.40 | CHF 45.55 | 12.00K |
| 2026-07-15 | CHF 46.70 | +2.08% | CHF 46.45 | CHF 47.00 | CHF 45.35 | 12.98K |
| 2026-07-14 | CHF 45.75 | +0.44% | CHF 45.95 | CHF 46.45 | CHF 45.25 | 11.27K |
| 2026-07-13 | CHF 45.55 | +2.13% | CHF 44.00 | CHF 45.95 | CHF 44.00 | 14.59K |
| 2026-07-10 | CHF 44.60 | -0.22% | CHF 44.70 | CHF 45.10 | CHF 44.00 | 11.92K |
| 2026-07-09 | CHF 44.70 | +1.94% | CHF 44.20 | CHF 44.85 | CHF 43.25 | 15.97K |
| 2026-07-08 | CHF 43.85 | -4.15% | CHF 45.70 | CHF 45.70 | CHF 43.40 | 21.73K |
| 2026-07-07 | CHF 45.75 | -2.14% | CHF 47.15 | CHF 47.15 | CHF 45.70 | 10.81K |
| 2026-07-06 | CHF 46.75 | -1.58% | CHF 47.50 | CHF 47.65 | CHF 46.20 | 17.72K |
| 2026-07-03 | CHF 47.50 | +1.93% | CHF 46.60 | CHF 47.95 | CHF 46.05 | 23.86K |
| 2026-07-02 | CHF 46.60 | +2.53% | CHF 45.20 | CHF 47.00 | CHF 44.60 | 25.73K |
| 2026-07-01 | CHF 45.45 | +6.07% | CHF 43.50 | CHF 45.65 | CHF 43.00 | 35.92K |
| 2026-06-30 | CHF 42.85 | +3.13% | CHF 41.85 | CHF 43.30 | CHF 41.50 | 28.75K |
| 2026-06-29 | CHF 41.55 | +0.73% | CHF 41.25 | CHF 41.85 | CHF 40.75 | 24.66K |
| 2026-06-26 | CHF 41.25 | -1.08% | CHF 42.40 | CHF 42.50 | CHF 40.30 | 28.89K |
| 2026-06-25 | CHF 41.70 | +0.12% | CHF 41.80 | CHF 43.00 | CHF 41.20 | 35.55K |
| 2026-06-24 | CHF 41.65 | -2.46% | CHF 43.05 | CHF 43.85 | CHF 41.00 | 48.53K |
| 2026-06-23 | CHF 42.70 | -14.77% | CHF 49.35 | CHF 49.35 | CHF 42.70 | 96.16K |
| 2026-06-22 | CHF 50.10 | -0.79% | CHF 50.60 | CHF 50.70 | CHF 49.20 | 14.25K |
| 2026-06-19 | CHF 50.50 | -0.20% | CHF 50.60 | CHF 51.50 | CHF 49.80 | 31.69K |
| 2026-06-18 | CHF 50.60 | -4.35% | CHF 52.50 | CHF 52.50 | CHF 49.90 | 19.66K |
| 2026-06-17 | CHF 52.90 | -4.68% | CHF 55.20 | CHF 55.80 | CHF 52.50 | 31.39K |
| 2026-06-16 | CHF 55.50 | +1.09% | CHF 55.10 | CHF 55.70 | CHF 54.70 | 5.00K |
| 2026-06-15 | CHF 54.90 | +1.48% | CHF 55.30 | CHF 58.30 | CHF 54.70 | 10.50K |
| 2026-06-12 | CHF 54.10 | +2.66% | CHF 53.50 | CHF 55.50 | CHF 53.30 | 13.86K |
| 2026-06-11 | CHF 52.70 | +0.96% | CHF 53.20 | CHF 53.90 | CHF 51.60 | 10.55K |
| 2026-06-10 | CHF 52.20 | -2.43% | CHF 54.00 | CHF 54.00 | CHF 52.20 | 12.01K |
| 2026-06-09 | CHF 53.50 | +0.38% | CHF 53.80 | CHF 54.00 | CHF 52.80 | 8.94K |
| 2026-06-08 | CHF 53.30 | -1.11% | CHF 53.40 | CHF 53.80 | CHF 51.40 | 13.91K |
| 2026-06-05 | CHF 53.90 | -1.82% | CHF 55.10 | CHF 55.40 | CHF 53.70 | 5.59K |
| 2026-06-04 | CHF 54.90 | -2.14% | CHF 56.80 | CHF 56.80 | CHF 54.70 | 8.40K |
| 2026-06-03 | CHF 56.10 | -0.88% | CHF 56.10 | CHF 56.80 | CHF 55.40 | 5.75K |
| 2026-06-02 | CHF 56.60 | +1.07% | CHF 56.30 | CHF 58.00 | CHF 55.70 | 8.53K |
| 2026-06-01 | CHF 56.00 | -1.41% | CHF 55.50 | CHF 58.70 | CHF 54.80 | 21.29K |
| 2026-05-29 | CHF 56.80 | +0.35% | CHF 56.20 | CHF 59.00 | CHF 54.70 | 21.37K |