WISeKey International Holding AG (LON:0RF1)
London · Delayed Price · Currency is GBP · Price in CHF 11.58
+0.03 (0.26%)
At close: Mar 13, 2026
LON:0RF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 11.66 | 11.66 | 11.58 | 11.58 | 11.58 | 0.26% | 218 |
| Mar 12, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -4.37% | 938 |
| Mar 11, 2026 | 11.98 | 12.07 | 11.92 | 12.07 | 12.07 | 3.73% | 1,020 |
| Mar 10, 2026 | 11.96 | 11.96 | 11.64 | 11.64 | 11.64 | 3.29% | 1,869 |
| Mar 9, 2026 | 11.13 | 11.27 | 11.13 | 11.27 | 11.27 | -5.50% | 2,658 |
| Mar 6, 2026 | 12.32 | 12.32 | 11.93 | 11.93 | 11.92 | -2.96% | 3,486 |
| Mar 5, 2026 | 12.34 | 12.38 | 12.20 | 12.29 | 12.29 | 17.30% | 4,519 |
| Mar 3, 2026 | 10.62 | 10.62 | 10.48 | 10.48 | 10.48 | -4.00% | 1,635 |
| Mar 2, 2026 | 10.80 | 10.94 | 10.80 | 10.91 | 10.91 | -2.30% | 1,978 |
| Feb 27, 2026 | 10.88 | 11.19 | 10.88 | 11.17 | 11.17 | 0.10% | 1,495 |
| Feb 26, 2026 | 11.18 | 11.40 | 11.16 | 11.16 | 11.16 | -1.93% | 113,092 |
| Feb 25, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 3.64% | 443 |
| Feb 23, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.51% | 100 |
| Feb 20, 2026 | 11.01 | 11.04 | 11.01 | 11.04 | 11.04 | -0.40% | 1,475 |
| Feb 19, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.73% | 239 |
| Feb 18, 2026 | 10.78 | 11.00 | 10.78 | 11.00 | 11.00 | 1.08% | 181 |
| Feb 17, 2026 | 11.38 | 11.38 | 10.88 | 10.88 | 10.88 | -1.63% | 4,606 |
| Feb 16, 2026 | 10.86 | 11.06 | 10.86 | 11.06 | 11.06 | 4.19% | 1,105 |
| Feb 13, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -5.15% | 179 |
| Feb 11, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.16% | 332 |
| Feb 10, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1.65% | 134 |
| Feb 9, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 2.20% | 302 |
| Feb 6, 2026 | 10.82 | 10.90 | 10.66 | 10.90 | 10.90 | -0.91% | 3,127 |
| Feb 5, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.48% | 596 |
| Feb 4, 2026 | 11.49 | 11.51 | 11.28 | 11.28 | 11.28 | -4.08% | 997 |
| Feb 3, 2026 | 11.94 | 12.12 | 11.76 | 11.76 | 11.76 | -2.16% | 2,311 |
| Feb 2, 2026 | 11.80 | 12.02 | 11.80 | 12.02 | 12.02 | -2.59% | 1,420 |
| Jan 30, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% | 149 |
| Jan 29, 2026 | 12.68 | 12.68 | 12.32 | 12.32 | 12.32 | -5.33% | 1,880 |
| Jan 28, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.63% | 1,092 |
| Jan 27, 2026 | 12.80 | 12.93 | 12.80 | 12.93 | 12.93 | 1.19% | 3,485 |
| Jan 26, 2026 | 12.84 | 12.97 | 12.64 | 12.78 | 12.78 | -6.72% | 6,977 |
| Jan 23, 2026 | 14.38 | 14.38 | 13.70 | 13.70 | 13.70 | 0.34% | 433 |
| Jan 21, 2026 | 13.44 | 13.82 | 13.44 | 13.65 | 13.65 | 0.69% | 916 |
| Jan 20, 2026 | 13.70 | 13.70 | 13.56 | 13.56 | 13.56 | -6.61% | 1,243 |
| Jan 19, 2026 | 14.52 | 14.52 | 14.22 | 14.52 | 14.52 | -3.59% | 3,087 |
| Jan 16, 2026 | 14.40 | 15.06 | 14.40 | 15.06 | 15.06 | 4.87% | 1,410 |
| Jan 15, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -3.55% | 80 |
| Jan 14, 2026 | 13.90 | 14.89 | 13.90 | 14.89 | 14.89 | 4.85% | 1,937 |
| Jan 9, 2026 | 13.70 | 14.20 | 13.70 | 14.20 | 14.20 | 6.06% | 1,056 |
| Jan 8, 2026 | 13.48 | 13.48 | 13.39 | 13.39 | 13.39 | -4.64% | 3,741 |
| Jan 7, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.30% | 50 |
| Jan 6, 2026 | 14.03 | 14.03 | 13.86 | 13.86 | 13.86 | -1.98% | 1,297 |
| Jan 5, 2026 | 14.00 | 14.14 | 14.00 | 14.14 | 14.14 | 6.96% | 7,418 |
| Dec 30, 2025 | 13.06 | 13.22 | 13.06 | 13.22 | 13.22 | -1.49% | 4,910 |
| Dec 29, 2025 | 13.92 | 13.92 | 13.26 | 13.42 | 13.42 | -7.83% | 4,709 |
| Dec 23, 2025 | 15.18 | 15.18 | 14.56 | 14.56 | 14.56 | 5.38% | 9,622 |
| Dec 22, 2025 | 14.10 | 14.10 | 13.82 | 13.82 | 13.82 | 9.48% | 4,293 |
| Dec 19, 2025 | 12.34 | 12.62 | 12.34 | 12.62 | 12.62 | 1.11% | 964 |
| Dec 18, 2025 | 12.46 | 12.48 | 12.46 | 12.48 | 12.48 | 1.47% | 1,981 |