WISeKey International Holding AG (LON:0RF1)
London · Delayed Price · Currency is GBP · Price in CHF 12.10
-1.24 (-9.30%)
At close: Oct 13, 2025
LON:0RF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 13.20 | 14.82 | 13.20 | 14.42 | 14.42 | 19.17% | 143 |
| Oct 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -9.30% | 163 |
| Oct 10, 2025 | 11.42 | 13.40 | 11.42 | 13.34 | 13.34 | 23.52% | 3,447 |
| Oct 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.88% | 84 |
| Oct 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.91% | 264 |
| Oct 3, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 11.88% | 1,000 |
| Oct 2, 2025 | 10.66 | 10.66 | 9.85 | 9.85 | 9.85 | -4.00% | 1,465 |
| Oct 1, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% | 148 |
| Sep 29, 2025 | 10.42 | 10.42 | 10.20 | 10.20 | 10.20 | -9.41% | 346 |
| Sep 25, 2025 | 10.70 | 11.26 | 10.70 | 11.26 | 11.26 | 11.49% | 442 |
| Sep 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | 50 |
| Sep 22, 2025 | 9.76 | 9.95 | 9.76 | 9.95 | 9.95 | 0.71% | 161 |
| Sep 18, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 15.56% | 50 |
| Aug 15, 2025 | 8.93 | 8.93 | 8.55 | 8.55 | 8.55 | -9.04% | 51 |
| Aug 5, 2025 | 9.68 | 9.68 | 9.40 | 9.40 | 9.40 | 4.21% | 11 |
| Aug 4, 2025 | 9.44 | 9.44 | 9.02 | 9.02 | 9.02 | -9.07% | 270 |
| Jul 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.98% | 154 |
| Jul 25, 2025 | 10.16 | 10.16 | 10.12 | 10.12 | 10.12 | 5.20% | 90 |
| Jul 24, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.83% | 150 |
| Jul 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -7.48% | 12 |
| Jul 21, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 2.88% | 50 |
| Jul 18, 2025 | 10.36 | 10.40 | 10.36 | 10.40 | 10.40 | 5.37% | 900 |
| Jul 17, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -2.85% | 125 |
| Jul 11, 2025 | 9.81 | 10.16 | 9.81 | 10.16 | 10.16 | -2.12% | 94 |
| Jul 8, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - | 234 |
| Jul 3, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.38% | 1,134 |
| Jun 30, 2025 | 10.42 | 10.42 | 10.30 | 10.42 | 10.42 | -2.43% | 294 |
| Jun 27, 2025 | 10.58 | 10.82 | 10.58 | 10.68 | 10.68 | 1.91% | 917 |
| Jun 26, 2025 | 10.69 | 10.69 | 10.48 | 10.48 | 10.48 | 0.77% | 11 |
| Jun 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.89% | 500 |
| Jun 24, 2025 | 9.99 | 9.99 | 9.73 | 9.73 | 9.73 | -4.04% | 113 |
| Jun 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.59% | 32 |
| Jun 20, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.59% | 284 |
| Jun 18, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -2.94% | 100 |
| Jun 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.37% | 428 |
| Jun 12, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -1.57% | 28 |
| Jun 11, 2025 | 11.76 | 11.76 | 11.46 | 11.46 | 11.46 | -3.86% | 1,550 |
| Jun 10, 2025 | 11.81 | 12.04 | 11.81 | 11.92 | 11.92 | 9.96% | 2,121 |
| Jun 6, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.55% | 10 |
| Jun 5, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.37% | 36 |
| Jun 4, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 8.96% | 100 |
| Jun 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.55% | 29 |
| Jun 2, 2025 | 9.62 | 9.79 | 9.17 | 9.79 | 9.79 | -15.46% | 647 |
| May 28, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% | 1,000 |
| May 27, 2025 | 11.76 | 11.86 | 11.65 | 11.65 | 11.65 | 2.55% | 161 |
| May 23, 2025 | 11.60 | 11.60 | 11.36 | 11.36 | 11.36 | 4.89% | 140 |
| May 22, 2025 | 11.42 | 11.42 | 10.83 | 10.83 | 10.83 | 0.46% | 366 |
| May 21, 2025 | 10.41 | 10.90 | 10.41 | 10.78 | 10.78 | -0.37% | 1,145 |
| May 20, 2025 | 10.60 | 11.07 | 10.60 | 10.82 | 10.82 | 5.46% | 564 |
| May 19, 2025 | 9.90 | 10.50 | 9.90 | 10.26 | 10.26 | 12.62% | 1,161 |