Orell Fussli AG OFN
SIX · Switzerland · Retail Trade
CHF 141.000.00 (0.00%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 141.00 | 0.00% | CHF 141.00 | CHF 141.00 | CHF 139.00 | 100 |
| 2026-10-01 | CHF 141.00 | 0.00% | CHF 141.50 | CHF 141.50 | CHF 139.50 | 902 |
| 2026-09-30 | CHF 141.00 | 0.00% | CHF 141.00 | CHF 141.00 | CHF 138.50 | 343 |
| 2026-09-29 | CHF 141.00 | +0.71% | CHF 140.00 | CHF 144.00 | CHF 139.00 | 1.67K |
| 2026-09-28 | CHF 140.00 | +1.45% | CHF 138.50 | CHF 140.00 | CHF 138.50 | 175 |
| 2026-09-25 | CHF 138.00 | -2.47% | CHF 141.00 | CHF 141.00 | CHF 136.00 | 951 |
| 2026-09-24 | CHF 141.50 | +3.28% | CHF 138.50 | CHF 141.50 | CHF 137.00 | 339 |
| 2026-09-23 | CHF 137.00 | -2.49% | CHF 140.50 | CHF 141.00 | CHF 137.00 | 1.57K |
| 2026-09-22 | CHF 140.50 | +3.31% | CHF 136.00 | CHF 142.50 | CHF 136.00 | 1.58K |
| 2026-09-21 | CHF 136.00 | -1.45% | CHF 138.00 | CHF 140.00 | CHF 135.50 | 1.72K |
| 2026-09-18 | CHF 138.00 | +0.73% | CHF 138.00 | CHF 138.00 | CHF 136.50 | 1.40K |
| 2026-09-17 | CHF 137.00 | -1.08% | CHF 137.00 | CHF 139.00 | CHF 136.50 | 442 |
| 2026-09-16 | CHF 138.50 | +1.47% | CHF 136.00 | CHF 138.50 | CHF 136.00 | 138 |
| 2026-09-15 | CHF 136.50 | -3.87% | CHF 141.00 | CHF 141.00 | CHF 136.00 | 1.33K |
| 2026-09-14 | CHF 142.00 | +3.27% | CHF 137.50 | CHF 142.50 | CHF 137.50 | 866 |
| 2026-09-11 | CHF 137.50 | +1.48% | CHF 136.50 | CHF 140.00 | CHF 136.00 | 476 |
| 2026-09-10 | CHF 135.50 | -2.17% | CHF 139.00 | CHF 139.50 | CHF 135.50 | 931 |
| 2026-09-09 | CHF 138.50 | -1.42% | CHF 141.00 | CHF 141.00 | CHF 138.50 | 721 |
| 2026-09-08 | CHF 140.50 | -1.75% | CHF 143.00 | CHF 143.00 | CHF 140.50 | 1.22K |
| 2026-09-07 | CHF 143.00 | -0.35% | CHF 146.00 | CHF 146.00 | CHF 142.50 | 572 |
| 2026-09-04 | CHF 143.50 | +1.06% | CHF 146.00 | CHF 146.00 | CHF 143.00 | 593 |
| 2026-09-03 | CHF 142.00 | -0.35% | CHF 143.50 | CHF 146.50 | CHF 142.00 | 1.77K |
| 2026-09-02 | CHF 142.50 | 0.00% | CHF 141.00 | CHF 142.50 | CHF 140.50 | 577 |
| 2026-09-01 | CHF 142.50 | -1.72% | CHF 145.00 | CHF 146.00 | CHF 142.00 | 1.95K |
| 2026-08-31 | CHF 145.00 | +1.75% | CHF 143.00 | CHF 145.00 | CHF 142.50 | 2.73K |
| 2026-08-28 | CHF 142.50 | +0.35% | CHF 142.50 | CHF 142.50 | CHF 141.00 | 297 |
| 2026-08-27 | CHF 142.00 | +2.53% | CHF 138.00 | CHF 144.00 | CHF 138.00 | 1.78K |
| 2026-08-26 | CHF 138.50 | 0.00% | CHF 138.50 | CHF 140.00 | CHF 138.00 | 463 |
| 2026-08-25 | CHF 138.50 | 0.00% | CHF 138.50 | CHF 140.50 | CHF 138.00 | 1.46K |
| 2026-08-24 | CHF 138.50 | -0.36% | CHF 139.50 | CHF 141.00 | CHF 138.50 | 497 |
| 2026-08-21 | CHF 139.00 | 0.00% | CHF 140.00 | CHF 141.50 | CHF 139.00 | 1.90K |
| 2026-08-20 | CHF 139.00 | -1.07% | CHF 140.50 | CHF 142.00 | CHF 139.00 | 2.85K |
| 2026-08-19 | CHF 140.50 | +3.31% | CHF 137.00 | CHF 140.50 | CHF 135.00 | 1.10K |
| 2026-08-18 | CHF 136.00 | -1.09% | CHF 135.50 | CHF 136.00 | CHF 133.50 | 1.46K |
| 2026-08-17 | CHF 137.50 | -0.36% | CHF 137.00 | CHF 137.50 | CHF 136.00 | 956 |
| 2026-08-14 | CHF 138.00 | 0.00% | CHF 138.00 | CHF 138.50 | CHF 138.00 | 1.74K |
| 2026-08-13 | CHF 138.00 | -1.43% | CHF 140.50 | CHF 140.50 | CHF 138.00 | 2.97K |
| 2026-08-12 | CHF 140.00 | -0.36% | CHF 140.50 | CHF 140.50 | CHF 140.00 | 3.10K |
| 2026-08-11 | CHF 140.50 | +0.36% | CHF 140.50 | CHF 142.00 | CHF 140.50 | 789 |
| 2026-08-10 | CHF 140.00 | -0.36% | CHF 141.00 | CHF 143.50 | CHF 140.00 | 1.80K |
| 2026-08-07 | CHF 140.50 | -0.35% | CHF 140.00 | CHF 142.50 | CHF 140.00 | 1.01K |
| 2026-08-06 | CHF 141.00 | 0.00% | CHF 142.00 | CHF 142.50 | CHF 140.00 | 737 |
| 2026-08-05 | CHF 141.00 | +0.71% | CHF 142.00 | CHF 142.00 | CHF 140.50 | 705 |
| 2026-08-04 | CHF 140.00 | -1.06% | CHF 142.00 | CHF 142.00 | CHF 140.00 | 2.48K |
| 2026-08-03 | CHF 141.50 | +0.71% | CHF 141.00 | CHF 142.00 | CHF 140.50 | 1.18K |
| 2026-07-31 | CHF 140.50 | +0.36% | CHF 141.00 | CHF 142.00 | CHF 140.50 | 1.12K |
| 2026-07-30 | CHF 140.00 | 0.00% | CHF 140.50 | CHF 142.00 | CHF 140.00 | 1.68K |
| 2026-07-29 | CHF 140.00 | -0.36% | CHF 140.50 | CHF 141.00 | CHF 140.00 | 1.27K |
| 2026-07-28 | CHF 140.50 | +0.36% | CHF 140.00 | CHF 141.00 | CHF 140.00 | 2.60K |
| 2026-07-27 | CHF 140.00 | -1.75% | CHF 143.00 | CHF 143.00 | CHF 140.00 | 2.20K |
| 2026-07-24 | CHF 142.50 | -5.00% | CHF 145.00 | CHF 146.00 | CHF 140.50 | 2.89K |
| 2026-07-23 | CHF 150.00 | -0.33% | CHF 152.00 | CHF 153.50 | CHF 148.50 | 748 |
| 2026-07-22 | CHF 150.50 | +0.67% | CHF 149.00 | CHF 150.50 | CHF 149.00 | 192 |
| 2026-07-21 | CHF 149.50 | -1.97% | CHF 152.00 | CHF 152.50 | CHF 148.50 | 512 |
| 2026-07-20 | CHF 152.50 | +2.35% | CHF 148.50 | CHF 152.50 | CHF 148.50 | 877 |
| 2026-07-17 | CHF 149.00 | -1.32% | CHF 150.00 | CHF 150.50 | CHF 147.50 | 324 |
| 2026-07-16 | CHF 151.00 | +0.67% | CHF 149.50 | CHF 151.00 | CHF 147.50 | 437 |
| 2026-07-15 | CHF 150.00 | +0.33% | CHF 149.00 | CHF 150.00 | CHF 147.00 | 317 |
| 2026-07-14 | CHF 149.50 | +0.34% | CHF 149.50 | CHF 153.50 | CHF 146.50 | 2.60K |
| 2026-07-13 | CHF 149.00 | +0.68% | CHF 146.50 | CHF 150.00 | CHF 146.50 | 1.25K |
| 2026-07-10 | CHF 148.00 | -1.00% | CHF 150.00 | CHF 150.00 | CHF 147.00 | 352 |
| 2026-07-09 | CHF 149.50 | -0.33% | CHF 150.50 | CHF 154.00 | CHF 149.00 | 1.06K |
| 2026-07-08 | CHF 150.00 | 0.00% | CHF 150.00 | CHF 150.50 | CHF 149.00 | 369 |
| 2026-07-07 | CHF 150.00 | -0.66% | CHF 151.00 | CHF 153.00 | CHF 150.00 | 527 |
| 2026-07-06 | CHF 151.00 | +0.67% | CHF 150.00 | CHF 151.50 | CHF 148.00 | 707 |
| 2026-07-03 | CHF 150.00 | +0.33% | CHF 148.50 | CHF 150.00 | CHF 148.00 | 352 |
| 2026-07-02 | CHF 149.50 | -0.99% | CHF 151.00 | CHF 151.00 | CHF 148.50 | 600 |
| 2026-07-01 | CHF 151.00 | 0.00% | CHF 150.50 | CHF 151.00 | CHF 149.00 | 210 |
| 2026-06-30 | CHF 151.00 | -0.66% | CHF 154.00 | CHF 154.00 | CHF 150.00 | 196 |
| 2026-06-29 | CHF 152.00 | 0.00% | CHF 151.00 | CHF 154.00 | CHF 150.00 | 1.05K |
| 2026-06-26 | CHF 152.00 | +0.33% | CHF 152.50 | CHF 153.00 | CHF 148.00 | 723 |
| 2026-06-25 | CHF 151.50 | +2.36% | CHF 148.50 | CHF 154.00 | CHF 148.00 | 1.76K |
| 2026-06-24 | CHF 148.00 | -1.99% | CHF 149.50 | CHF 149.50 | CHF 146.00 | 1.71K |
| 2026-06-23 | CHF 151.00 | +1.00% | CHF 149.00 | CHF 152.00 | CHF 146.50 | 1.95K |
| 2026-06-22 | CHF 149.50 | +1.36% | CHF 146.00 | CHF 149.50 | CHF 146.00 | 1.23K |
| 2026-06-19 | CHF 147.50 | -2.96% | CHF 150.50 | CHF 151.00 | CHF 147.50 | 2.97K |
| 2026-06-18 | CHF 152.00 | -1.62% | CHF 152.00 | CHF 153.50 | CHF 151.00 | 290 |
| 2026-06-17 | CHF 154.50 | +0.98% | CHF 154.50 | CHF 154.50 | CHF 152.50 | 193 |
| 2026-06-16 | CHF 153.00 | 0.00% | CHF 152.00 | CHF 153.50 | CHF 150.00 | 1.10K |
| 2026-06-15 | CHF 153.00 | -0.65% | CHF 154.00 | CHF 155.50 | CHF 152.00 | 928 |
| 2026-06-12 | CHF 154.00 | +0.65% | CHF 155.00 | CHF 155.00 | CHF 151.00 | 710 |
| 2026-06-11 | CHF 153.00 | +2.00% | CHF 150.00 | CHF 154.00 | CHF 148.50 | 3.89K |
| 2026-06-10 | CHF 150.00 | -1.64% | CHF 150.50 | CHF 152.50 | CHF 149.00 | 1.50K |
| 2026-06-09 | CHF 152.50 | -3.48% | CHF 156.50 | CHF 156.50 | CHF 152.00 | 1.43K |
| 2026-06-08 | CHF 158.00 | -0.63% | CHF 158.00 | CHF 160.00 | CHF 158.00 | 1.00K |
| 2026-06-05 | CHF 159.00 | +0.32% | CHF 154.50 | CHF 162.50 | CHF 154.50 | 1.23K |
| 2026-06-04 | CHF 158.50 | +0.32% | CHF 159.00 | CHF 161.50 | CHF 158.00 | 1.12K |
| 2026-06-03 | CHF 158.00 | -2.17% | CHF 161.00 | CHF 161.00 | CHF 155.50 | 1.40K |
| 2026-06-02 | CHF 161.50 | +3.86% | CHF 155.50 | CHF 161.50 | CHF 152.50 | 2.21K |
| 2026-06-01 | CHF 155.50 | +3.32% | CHF 151.00 | CHF 156.00 | CHF 150.00 | 1.39K |