WISeKey International Holding Ltd. Class B WIHN
SIX · Switzerland · Electronic Technology
CHF 9.70-0.10 (-1.02%)
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 10.50 | +7.14% | CHF 10.50 | CHF 10.50 | CHF 10.50 | 313 |
| 2026-10-01 | CHF 9.80 | -7.55% | CHF 10.12 | CHF 10.30 | CHF 9.80 | 1.98K |
| 2026-09-30 | CHF 10.60 | 0.00% | CHF 10.00 | CHF 10.60 | CHF 10.00 | 2.19K |
| 2026-09-29 | CHF 10.60 | +1.92% | CHF 9.80 | CHF 10.60 | CHF 9.80 |
| 2.68K |
| 2026-09-28 | CHF 10.40 | +2.97% | CHF 10.24 | CHF 10.60 | CHF 10.12 | 3.73K |
| 2026-09-25 | CHF 10.10 | +1.41% | CHF 10.00 | CHF 10.60 | CHF 10.00 | 7.49K |
| 2026-09-24 | CHF 9.96 | -2.35% | CHF 10.24 | CHF 10.24 | CHF 9.96 | 3.11K |
| 2026-09-23 | CHF 10.20 | +2.00% | CHF 10.00 | CHF 10.46 | CHF 10.00 | 7.76K |
| 2026-09-22 | CHF 10.00 | +5.15% | CHF 9.51 | CHF 10.00 | CHF 9.51 | 10.42K |
| 2026-09-21 | CHF 9.51 | -1.96% | CHF 9.51 | CHF 10.00 | CHF 9.49 | 9.65K |
| 2026-09-18 | CHF 9.70 | -1.12% | CHF 9.80 | CHF 9.80 | CHF 9.39 | 9.17K |
| 2026-09-17 | CHF 9.81 | +3.26% | CHF 9.50 | CHF 9.81 | CHF 9.30 | 13.16K |
| 2026-09-16 | CHF 9.50 | -4.90% | CHF 9.50 | CHF 10.20 | CHF 9.28 | 12.01K |
| 2026-09-15 | CHF 9.99 | -2.25% | CHF 10.02 | CHF 10.24 | CHF 9.52 | 9.86K |
| 2026-09-14 | CHF 10.22 | -2.67% | CHF 10.30 | CHF 10.30 | CHF 10.02 | 4.73K |
| 2026-09-11 | CHF 10.50 | 0.00% | CHF 10.30 | CHF 10.54 | CHF 10.30 | 1.63K |
| 2026-09-10 | CHF 10.50 | +1.35% | CHF 10.56 | CHF 10.56 | CHF 10.30 | 6.74K |
| 2026-09-09 | CHF 10.36 | -1.89% | CHF 10.56 | CHF 10.56 | CHF 10.32 | 3.09K |
| 2026-09-08 | CHF 10.56 | +1.54% | CHF 10.30 | CHF 10.56 | CHF 10.30 | 3.71K |
| 2026-09-07 | CHF 10.40 | -2.26% | CHF 10.52 | CHF 10.66 | CHF 10.32 | 4.49K |
| 2026-09-04 | CHF 10.64 | -0.56% | CHF 10.52 | CHF 10.80 | CHF 10.52 | 1.38K |
| 2026-09-03 | CHF 10.70 | +6.36% | CHF 10.06 | CHF 10.80 | CHF 10.06 | 3.53K |
| 2026-09-02 | CHF 10.06 | +0.20% | CHF 10.30 | CHF 10.50 | CHF 10.04 | 2.97K |
| 2026-09-01 | CHF 10.04 | -4.38% | CHF 10.50 | CHF 10.88 | CHF 9.95 | 10.53K |
| 2026-08-31 | CHF 10.50 | -0.76% | CHF 10.60 | CHF 10.88 | CHF 10.50 | 5.37K |
| 2026-08-28 | CHF 10.58 | -3.47% | CHF 11.00 | CHF 11.00 | CHF 10.58 | 1.26K |
| 2026-08-27 | CHF 10.96 | +2.81% | CHF 10.58 | CHF 10.96 | CHF 10.58 | 2.69K |
| 2026-08-26 | CHF 10.66 | -0.93% | CHF 10.96 | CHF 11.04 | CHF 10.56 | 5.70K |
| 2026-08-25 | CHF 10.76 | +4.47% | CHF 10.20 | CHF 10.76 | CHF 10.20 | 6.08K |
| 2026-08-24 | CHF 10.30 | -4.28% | CHF 10.18 | CHF 10.52 | CHF 10.10 | 8.36K |
| 2026-08-21 | CHF 10.76 | +1.89% | CHF 10.50 | CHF 10.76 | CHF 10.32 | 7.09K |
| 2026-08-20 | CHF 10.56 | +1.54% | CHF 10.52 | CHF 10.88 | CHF 10.30 | 6.82K |
| 2026-08-19 | CHF 10.40 | -2.44% | CHF 11.14 | CHF 11.14 | CHF 10.28 | 6.20K |
| 2026-08-18 | CHF 10.66 | -4.82% | CHF 11.18 | CHF 11.18 | CHF 10.44 | 5.22K |
| 2026-08-17 | CHF 11.20 | +7.69% | CHF 11.20 | CHF 11.20 | CHF 10.70 | 2.34K |
| 2026-08-14 | CHF 10.40 | -6.31% | CHF 10.90 | CHF 11.18 | CHF 10.40 | 8.87K |
| 2026-08-13 | CHF 11.10 | +1.83% | CHF 10.90 | CHF 11.16 | CHF 10.90 | 1.68K |
| 2026-08-12 | CHF 10.90 | -0.91% | CHF 10.78 | CHF 11.16 | CHF 10.78 | 8.65K |
| 2026-08-11 | CHF 11.00 | +1.29% | CHF 10.68 | CHF 11.00 | CHF 10.60 | 2.22K |
| 2026-08-10 | CHF 10.86 | +1.12% | CHF 10.30 | CHF 11.00 | CHF 10.30 | 9.34K |
| 2026-08-07 | CHF 10.74 | +1.32% | CHF 10.60 | CHF 10.98 | CHF 10.38 | 2.50K |
| 2026-08-06 | CHF 10.60 | -0.75% | CHF 11.08 | CHF 11.18 | CHF 10.60 | 2.80K |
| 2026-08-05 | CHF 10.68 | -2.02% | CHF 11.00 | CHF 11.10 | CHF 10.68 | 3.96K |
| 2026-08-04 | CHF 10.90 | +0.93% | CHF 11.02 | CHF 11.20 | CHF 10.70 | 10.08K |
| 2026-08-03 | CHF 10.80 | +4.25% | CHF 10.78 | CHF 10.80 | CHF 10.40 | 2.67K |
| 2026-07-31 | CHF 10.36 | +0.58% | CHF 10.12 | CHF 10.66 | CHF 10.00 | 3.92K |
| 2026-07-30 | CHF 10.30 | +1.38% | CHF 10.22 | CHF 10.48 | CHF 10.02 | 6.75K |
| 2026-07-29 | CHF 10.16 | +0.20% | CHF 10.42 | CHF 10.60 | CHF 10.00 | 21.91K |
| 2026-07-28 | CHF 10.14 | -2.87% | CHF 10.32 | CHF 10.66 | CHF 10.00 | 18.22K |
| 2026-07-27 | CHF 10.44 | -1.88% | CHF 10.78 | CHF 10.98 | CHF 10.30 | 10.09K |
| 2026-07-24 | CHF 10.64 | -4.66% | CHF 11.22 | CHF 11.22 | CHF 10.24 | 10.07K |
| 2026-07-23 | CHF 11.16 | +0.54% | CHF 10.82 | CHF 11.16 | CHF 10.60 | 5.48K |
| 2026-07-22 | CHF 11.10 | -0.18% | CHF 10.62 | CHF 11.22 | CHF 10.62 | 4.21K |
| 2026-07-21 | CHF 11.12 | +2.77% | CHF 11.24 | CHF 11.24 | CHF 10.62 | 8.90K |
| 2026-07-20 | CHF 10.82 | +1.69% | CHF 11.40 | CHF 11.50 | CHF 10.66 | 7.14K |
| 2026-07-17 | CHF 10.64 | -2.92% | CHF 10.90 | CHF 11.18 | CHF 10.22 | 18.88K |
| 2026-07-16 | CHF 10.96 | -1.26% | CHF 11.16 | CHF 11.42 | CHF 10.70 | 17.32K |
| 2026-07-15 | CHF 11.10 | -0.54% | CHF 11.86 | CHF 11.86 | CHF 11.10 | 8.17K |
| 2026-07-14 | CHF 11.16 | +1.09% | CHF 12.00 | CHF 12.10 | CHF 11.08 | 29.34K |
| 2026-07-13 | CHF 11.04 | -3.66% | CHF 11.52 | CHF 11.52 | CHF 10.92 | 15.88K |
| 2026-07-10 | CHF 11.46 | +1.42% | CHF 11.40 | CHF 11.54 | CHF 11.38 | 1.71K |
| 2026-07-09 | CHF 11.30 | +1.99% | CHF 10.90 | CHF 11.76 | CHF 10.90 | 6.81K |
| 2026-07-08 | CHF 11.08 | +0.36% | CHF 12.00 | CHF 12.00 | CHF 10.62 | 8.34K |
| 2026-07-07 | CHF 11.04 | -8.15% | CHF 11.48 | CHF 11.74 | CHF 10.76 | 25.54K |
| 2026-07-06 | CHF 12.02 | +1.01% | CHF 11.74 | CHF 12.02 | CHF 11.38 | 6.69K |
| 2026-07-03 | CHF 11.90 | +2.41% | CHF 12.12 | CHF 12.12 | CHF 11.66 | 2.42K |
| 2026-07-02 | CHF 11.62 | -3.49% | CHF 11.86 | CHF 12.00 | CHF 11.30 | 24.31K |
| 2026-07-01 | CHF 12.04 | +2.38% | CHF 11.50 | CHF 12.04 | CHF 11.50 | 2.94K |
| 2026-06-30 | CHF 11.76 | +4.44% | CHF 12.40 | CHF 12.40 | CHF 11.36 | 7.82K |
| 2026-06-29 | CHF 11.26 | -2.93% | CHF 12.44 | CHF 12.44 | CHF 11.08 | 25.35K |
| 2026-06-26 | CHF 11.60 | -2.68% | CHF 11.76 | CHF 12.04 | CHF 11.44 | 10.87K |
| 2026-06-25 | CHF 11.92 | +0.85% | CHF 12.88 | CHF 13.04 | CHF 11.52 | 36.55K |
| 2026-06-24 | CHF 11.82 | -4.83% | CHF 12.90 | CHF 12.90 | CHF 11.80 | 12.62K |
| 2026-06-23 | CHF 12.42 | -4.17% | CHF 12.52 | CHF 12.98 | CHF 12.20 | 13.13K |
| 2026-06-22 | CHF 12.96 | -1.52% | CHF 12.58 | CHF 13.06 | CHF 12.56 | 7.93K |
| 2026-06-19 | CHF 13.16 | +7.87% | CHF 12.20 | CHF 13.22 | CHF 12.20 | 14.82K |
| 2026-06-18 | CHF 12.20 | -3.63% | CHF 12.90 | CHF 12.98 | CHF 12.20 | 7.12K |
| 2026-06-17 | CHF 12.66 | +1.93% | CHF 12.66 | CHF 13.06 | CHF 12.46 | 8.25K |
| 2026-06-16 | CHF 12.42 | -1.90% | CHF 12.44 | CHF 12.60 | CHF 12.10 | 5.96K |
| 2026-06-15 | CHF 12.66 | -0.16% | CHF 12.94 | CHF 12.96 | CHF 12.50 | 9.33K |
| 2026-06-12 | CHF 12.68 | +1.77% | CHF 12.92 | CHF 12.92 | CHF 12.38 | 3.32K |
| 2026-06-11 | CHF 12.46 | +3.83% | CHF 12.00 | CHF 12.46 | CHF 11.70 | 5.71K |
| 2026-06-10 | CHF 12.00 | -2.91% | CHF 12.84 | CHF 12.84 | CHF 11.70 | 9.40K |
| 2026-06-09 | CHF 12.36 | -4.92% | CHF 12.80 | CHF 13.06 | CHF 12.24 | 17.22K |
| 2026-06-08 | CHF 13.00 | +0.93% | CHF 12.80 | CHF 13.60 | CHF 12.50 | 3.93K |
| 2026-06-05 | CHF 12.88 | -6.40% | CHF 13.02 | CHF 13.94 | CHF 12.50 | 20.20K |
| 2026-06-04 | CHF 13.76 | +3.61% | CHF 13.20 | CHF 13.76 | CHF 13.00 | 12.32K |
| 2026-06-03 | CHF 13.28 | -6.74% | CHF 13.92 | CHF 14.02 | CHF 13.20 | 5.12K |
| 2026-06-02 | CHF 14.24 | -0.42% | CHF 14.40 | CHF 14.40 | CHF 13.78 | 15.14K |
| 2026-06-01 | CHF 14.30 | -0.14% | CHF 14.44 | CHF 14.76 | CHF 13.78 | 27.04K |