Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS · Delayed Price · Currency is USD
14.43
+0.34 (2.43%)
Jan 29, 2026, 3:54 PM EST
CHLSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 14.22 | 14.22 | 14.03 | 14.09 | 14.09 | 0.63% | 3,302 |
| Jan 27, 2026 | 14.56 | 14.58 | 14.00 | 14.00 | 14.00 | 1.82% | 5,585 |
| Jan 26, 2026 | 14.00 | 14.42 | 13.38 | 13.75 | 13.75 | -1.36% | 5,849 |
| Jan 23, 2026 | 13.70 | 13.94 | 13.35 | 13.94 | 13.94 | -0.58% | 12,018 |
| Jan 22, 2026 | 14.00 | 14.16 | 13.80 | 14.02 | 14.02 | 1.60% | 6,817 |
| Jan 21, 2026 | 13.87 | 13.95 | 13.74 | 13.80 | 13.80 | -3.29% | 2,548 |
| Jan 20, 2026 | 13.13 | 14.27 | 13.13 | 14.27 | 14.27 | 4.31% | 6,974 |
| Jan 16, 2026 | 13.66 | 13.88 | 13.39 | 13.68 | 13.68 | -3.39% | 14,204 |
| Jan 15, 2026 | 13.66 | 14.16 | 13.66 | 14.16 | 14.16 | 1.29% | 3,490 |
| Jan 14, 2026 | 13.72 | 14.30 | 13.24 | 13.98 | 13.98 | 2.57% | 6,331 |
| Jan 13, 2026 | 14.04 | 14.04 | 13.59 | 13.63 | 13.63 | -6.00% | 3,598 |
| Jan 12, 2026 | 14.50 | 14.64 | 14.19 | 14.50 | 14.50 | 3.46% | 3,360 |
| Jan 9, 2026 | 13.79 | 14.11 | 13.79 | 14.02 | 14.02 | -3.48% | 2,148 |
| Jan 8, 2026 | 14.42 | 14.52 | 13.95 | 14.52 | 14.52 | 1.54% | 9,123 |
| Jan 7, 2026 | 14.25 | 14.30 | 14.01 | 14.30 | 14.30 | 1.20% | 4,270 |
| Jan 6, 2026 | 14.14 | 14.25 | 13.95 | 14.13 | 14.13 | 0.11% | 5,533 |
| Jan 5, 2026 | 14.31 | 14.52 | 14.05 | 14.12 | 14.12 | -4.69% | 4,180 |
| Jan 2, 2026 | 14.50 | 14.86 | 14.36 | 14.81 | 14.81 | 2.85% | 13,318 |
| Dec 31, 2025 | 14.61 | 14.61 | 14.40 | 14.40 | 14.40 | -3.36% | 1,015 |
| Dec 30, 2025 | 14.55 | 14.91 | 14.16 | 14.90 | 14.90 | 2.44% | 2,279 |
| Dec 29, 2025 | 14.48 | 14.96 | 14.04 | 14.55 | 14.55 | 3.01% | 3,716 |
| Dec 26, 2025 | 14.12 | 14.80 | 14.12 | 14.12 | 14.12 | -4.57% | 5,590 |
| Dec 24, 2025 | 14.16 | 15.22 | 14.16 | 14.80 | 14.80 | 0.93% | 2,257 |
| Dec 23, 2025 | 15.16 | 15.16 | 14.65 | 14.66 | 14.66 | -2.70% | 2,393 |
| Dec 22, 2025 | 13.90 | 15.19 | 13.90 | 15.07 | 15.07 | 3.91% | 10,160 |
| Dec 19, 2025 | 14.80 | 15.07 | 14.50 | 14.50 | 14.50 | -0.41% | 7,834 |
| Dec 18, 2025 | 14.60 | 14.60 | 14.56 | 14.56 | 14.56 | 3.93% | 1,166 |
| Dec 17, 2025 | 14.87 | 14.87 | 14.01 | 14.01 | 14.01 | 1.82% | 14,853 |
| Dec 16, 2025 | 14.66 | 14.91 | 13.71 | 13.76 | 13.76 | -5.04% | 20,139 |
| Dec 15, 2025 | 14.29 | 14.97 | 13.96 | 14.49 | 14.49 | 5.31% | 4,682 |
| Dec 12, 2025 | 14.21 | 14.23 | 13.76 | 13.76 | 13.76 | -5.49% | 6,173 |
| Dec 11, 2025 | 14.19 | 14.57 | 13.82 | 14.56 | 14.56 | 1.75% | 4,431 |
| Dec 10, 2025 | 14.35 | 14.69 | 14.31 | 14.31 | 14.31 | -0.57% | 4,939 |
| Dec 9, 2025 | 14.39 | 14.52 | 14.30 | 14.39 | 14.39 | 0.19% | 5,830 |
| Dec 8, 2025 | 14.79 | 14.79 | 14.11 | 14.37 | 14.37 | -0.21% | 10,074 |
| Dec 5, 2025 | 13.81 | 14.66 | 13.81 | 14.40 | 14.40 | -2.17% | 9,891 |
| Dec 4, 2025 | 14.80 | 14.90 | 14.16 | 14.72 | 14.72 | 1.83% | 6,360 |
| Dec 3, 2025 | 14.40 | 14.53 | 13.91 | 14.45 | 14.45 | -1.77% | 3,872 |
| Dec 2, 2025 | 14.36 | 14.87 | 14.36 | 14.71 | 14.71 | 1.55% | 3,096 |
| Dec 1, 2025 | 14.05 | 14.92 | 14.04 | 14.49 | 14.49 | -0.28% | 8,882 |
| Nov 28, 2025 | 14.91 | 14.91 | 14.41 | 14.53 | 14.53 | -1.69% | 1,790 |
| Nov 26, 2025 | 14.77 | 15.04 | 14.70 | 14.78 | 14.78 | 2.46% | 2,857 |
| Nov 25, 2025 | 14.00 | 14.81 | 14.00 | 14.42 | 14.42 | -1.23% | 4,327 |
| Nov 24, 2025 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -1.11% | 2,444 |
| Nov 21, 2025 | 14.81 | 14.81 | 14.59 | 14.76 | 14.76 | -1.18% | 5,204 |
| Nov 20, 2025 | 14.70 | 14.94 | 14.45 | 14.94 | 14.94 | 2.12% | 9,555 |
| Nov 19, 2025 | 14.91 | 15.33 | 14.63 | 14.63 | 14.63 | -0.87% | 2,913 |
| Nov 18, 2025 | 15.13 | 15.13 | 14.68 | 14.76 | 14.76 | -3.70% | 4,239 |
| Nov 17, 2025 | 15.40 | 15.62 | 14.97 | 15.33 | 15.33 | -0.39% | 2,592 |
| Nov 14, 2025 | 15.96 | 16.12 | 14.81 | 15.39 | 15.39 | 0.75% | 4,806 |