WISeKey International Holding AG (LON:0RF1)
London · Delayed Price · Currency is GBP · Price in CHF 14.20
+0.34 (2.45%)
Jan 9, 2026, 5:15 PM GMT
LON:0RF1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 12.39 | 12.39 | 12.30 | 12.30 | 12.30 | -6.82% | 648 |
| Dec 15, 2025 | 12.73 | 13.20 | 12.73 | 13.20 | 13.20 | -2.65% | 1,241 |
| Dec 12, 2025 | 13.50 | 13.56 | 12.96 | 13.56 | 13.56 | -0.92% | 603 |
| Dec 11, 2025 | 13.68 | 13.69 | 13.68 | 13.69 | 13.69 | -3.21% | 816 |
| Dec 10, 2025 | 14.56 | 14.56 | 14.14 | 14.14 | 14.14 | -1.84% | 635 |
| Dec 9, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.40 | -2.49% | 368 |
| Dec 8, 2025 | 14.60 | 14.77 | 14.60 | 14.77 | 14.77 | -2.80% | 3,588 |
| Dec 5, 2025 | 14.72 | 15.20 | 14.72 | 15.20 | 15.20 | 6.29% | 3,248 |
| Dec 4, 2025 | 14.81 | 14.81 | 14.30 | 14.30 | 14.30 | 1.82% | 1,558 |
| Dec 3, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.31% | 375 |
| Dec 2, 2025 | 13.81 | 14.00 | 13.81 | 14.00 | 14.00 | -7.62% | 1,199 |
| Dec 1, 2025 | 15.52 | 15.52 | 14.84 | 15.16 | 15.16 | -0.95% | 8,721 |
| Nov 28, 2025 | 15.53 | 15.53 | 15.30 | 15.30 | 15.30 | 1.46% | 3,821 |
| Nov 27, 2025 | 14.78 | 15.35 | 14.78 | 15.08 | 15.08 | 1.89% | 2,096 |
| Nov 26, 2025 | 14.68 | 14.86 | 14.58 | 14.80 | 14.80 | 6.91% | 1,371 |
| Nov 25, 2025 | 13.70 | 13.84 | 13.70 | 13.84 | 13.84 | 5.23% | 5,060 |
| Nov 24, 2025 | 12.89 | 13.16 | 12.89 | 13.16 | 13.16 | 8.01% | 1,979 |
| Nov 21, 2025 | 13.04 | 13.04 | 12.18 | 12.18 | 12.18 | -18.03% | 410 |
| Nov 20, 2025 | 14.74 | 14.90 | 14.40 | 14.86 | 14.86 | 4.80% | 2,459 |
| Nov 19, 2025 | 14.62 | 14.62 | 14.18 | 14.18 | 14.18 | -11.60% | 760 |
| Nov 14, 2025 | 16.08 | 16.08 | 15.60 | 16.04 | 16.04 | -5.31% | 1,000 |
| Nov 13, 2025 | 19.04 | 19.04 | 16.94 | 16.94 | 16.94 | -15.22% | 1,383 |
| Nov 12, 2025 | 20.55 | 20.55 | 19.98 | 19.98 | 19.98 | -14.71% | 3,016 |
| Nov 11, 2025 | 22.85 | 23.60 | 22.85 | 23.43 | 23.43 | 5.04% | 375 |
| Nov 10, 2025 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | -3.25% | 34 |
| Nov 6, 2025 | 23.50 | 23.50 | 23.05 | 23.05 | 23.05 | 6.96% | 396 |
| Nov 5, 2025 | 21.58 | 21.58 | 21.55 | 21.55 | 21.55 | 4.11% | 106 |
| Nov 4, 2025 | 22.65 | 22.65 | 20.50 | 20.70 | 20.70 | -10.39% | 2,421 |
| Nov 3, 2025 | 26.10 | 26.10 | 23.10 | 23.10 | 23.10 | -12.99% | 564 |
| Oct 31, 2025 | 28.85 | 29.90 | 26.50 | 26.55 | 26.55 | -0.38% | 1,618 |
| Oct 30, 2025 | 23.70 | 29.95 | 23.70 | 26.65 | 26.65 | 15.12% | 4,675 |
| Oct 29, 2025 | 21.40 | 24.00 | 21.40 | 23.15 | 23.15 | 5.23% | 1,087 |
| Oct 28, 2025 | 17.78 | 24.85 | 17.78 | 22.00 | 22.00 | 22.22% | 4,559 |
| Oct 27, 2025 | 15.90 | 18.98 | 15.90 | 18.00 | 18.00 | 20.16% | 8,761 |
| Oct 24, 2025 | 14.58 | 14.98 | 14.56 | 14.98 | 14.98 | 18.89% | 1,961 |
| Oct 22, 2025 | 14.00 | 14.00 | 12.33 | 12.60 | 12.60 | -14.63% | 1,566 |
| Oct 21, 2025 | 14.98 | 15.34 | 14.76 | 14.76 | 14.76 | 5.43% | 216 |
| Oct 20, 2025 | 13.98 | 14.88 | 13.97 | 14.00 | 14.00 | 3.86% | 3,425 |
| Oct 17, 2025 | 12.98 | 13.48 | 12.80 | 13.48 | 13.48 | -9.53% | 5,009 |