Chocoladefabriken Lindt & Sprüngli AG (CHLSY)
OTCMKTS · Delayed Price · Currency is USD
10.67
+0.20 (1.91%)
At close: Nov 9, 2026
CHLSY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.69 | 10.69 | 10.50 | 10.67 | 10.67 | 1.91% | 58,336 |
| Nov 6, 2026 | 10.30 | 10.50 | 10.30 | 10.47 | 10.47 | -2.33% | 54,051 |
| Nov 5, 2026 | 10.76 | 10.90 | 10.52 | 10.72 | 10.72 | - | 44,511 |
| Nov 4, 2026 | 10.46 | 10.82 | 10.37 | 10.72 | 10.72 | 3.78% | 61,941 |
| Nov 3, 2026 | 10.37 | 10.62 | 10.33 | 10.33 | 10.33 | -0.58% | 54,724 |
| Nov 2, 2026 | 10.39 | 10.39 | 10.24 | 10.39 | 10.39 | 2.36% | 103,813 |
| Oct 30, 2026 | 9.65 | 10.47 | 9.65 | 10.15 | 10.15 | 1.81% | 68,170 |
| Oct 29, 2026 | 9.59 | 9.99 | 9.59 | 9.97 | 9.97 | -1.09% | 262,433 |
| Oct 28, 2026 | 9.85 | 10.11 | 9.79 | 10.08 | 10.08 | 2.13% | 126,491 |
| Oct 27, 2026 | 9.95 | 9.95 | 9.70 | 9.87 | 9.87 | -1.30% | 93,680 |
| Oct 26, 2026 | 10.06 | 10.07 | 9.83 | 10.00 | 10.00 | -1.57% | 251,870 |
| Oct 23, 2026 | 10.27 | 10.27 | 10.03 | 10.16 | 10.16 | -1.07% | 105,574 |
| Oct 22, 2026 | 10.05 | 10.49 | 10.00 | 10.27 | 10.27 | 1.48% | 206,294 |
| Oct 21, 2026 | 9.76 | 10.14 | 9.76 | 10.12 | 10.12 | -0.59% | 63,401 |
| Oct 20, 2026 | 10.24 | 10.37 | 10.00 | 10.18 | 10.18 | 1.19% | 108,940 |
| Oct 19, 2026 | 9.65 | 10.30 | 9.58 | 10.06 | 10.06 | -0.98% | 215,713 |
| Oct 16, 2026 | 10.00 | 10.27 | 9.76 | 10.16 | 10.16 | 1.80% | 615,682 |
| Oct 15, 2026 | 9.81 | 10.15 | 9.72 | 9.98 | 9.98 | 6.74% | 361,200 |
| Oct 14, 2026 | 9.49 | 9.49 | 9.10 | 9.35 | 9.35 | 0.43% | 94,071 |
| Oct 13, 2026 | 9.17 | 9.41 | 9.05 | 9.31 | 9.31 | 0.76% | 159,709 |
| Oct 12, 2026 | 9.14 | 9.50 | 8.85 | 9.24 | 9.24 | -2.33% | 560,726 |
| Oct 9, 2026 | 9.64 | 9.64 | 9.16 | 9.46 | 9.46 | 1.07% | 341,486 |
| Oct 8, 2026 | 9.19 | 9.56 | 9.16 | 9.36 | 9.36 | 1.85% | 111,973 |
| Oct 7, 2026 | 8.87 | 9.30 | 8.87 | 9.19 | 9.19 | 1.66% | 134,540 |
| Oct 6, 2026 | 8.97 | 9.17 | 8.97 | 9.04 | 9.04 | 0.67% | 185,205 |
| Oct 5, 2026 | 8.91 | 9.13 | 8.91 | 8.98 | 8.98 | -0.77% | 967,609 |
| Oct 2, 2026 | 9.13 | 9.24 | 9.02 | 9.05 | 9.05 | -4.23% | 244,175 |
| Oct 1, 2026 | 9.19 | 9.62 | 9.13 | 9.45 | 9.45 | 1.83% | 511,986 |
| Sep 30, 2026 | 9.34 | 9.54 | 9.28 | 9.28 | 9.28 | -0.62% | 206,514 |
| Sep 29, 2026 | 9.66 | 9.66 | 9.25 | 9.34 | 9.34 | -9.43% | 141,457 |
| Sep 28, 2026 | 10.17 | 10.50 | 10.07 | 10.31 | 10.31 | 0.49% | 434,934 |
| Sep 25, 2026 | 10.16 | 10.55 | 10.07 | 10.26 | 10.26 | -0.39% | 134,827 |
| Sep 24, 2026 | 10.18 | 10.51 | 10.18 | 10.30 | 10.30 | -1.06% | 347,382 |
| Sep 23, 2026 | 10.00 | 10.65 | 9.90 | 10.41 | 10.41 | -1.14% | 144,050 |
| Sep 22, 2026 | 10.73 | 10.73 | 10.35 | 10.53 | 10.53 | 1.15% | 123,444 |
| Sep 21, 2026 | 10.16 | 10.52 | 10.15 | 10.41 | 10.41 | 0.29% | 352,321 |
| Sep 18, 2026 | 10.55 | 10.79 | 10.16 | 10.38 | 10.38 | -1.14% | 127,423 |
| Sep 17, 2026 | 10.40 | 10.58 | 10.40 | 10.50 | 10.50 | 0.86% | 222,169 |
| Sep 16, 2026 | 10.00 | 10.53 | 10.00 | 10.41 | 10.41 | -0.38% | 74,431 |
| Sep 15, 2026 | 10.24 | 10.64 | 10.02 | 10.45 | 10.45 | - | 631,467 |
| Sep 14, 2026 | 10.37 | 10.73 | 10.33 | 10.45 | 10.45 | 1.36% | 314,384 |
| Sep 11, 2026 | 9.88 | 10.54 | 9.88 | 10.31 | 10.31 | -2.09% | 136,172 |
| Sep 10, 2026 | 10.14 | 10.78 | 10.14 | 10.53 | 10.53 | 0.96% | 308,264 |
| Sep 9, 2026 | 10.38 | 10.79 | 10.32 | 10.43 | 10.43 | 0.82% | 102,557 |
| Sep 8, 2026 | 10.35 | 10.45 | 10.20 | 10.35 | 10.35 | -0.81% | 212,991 |
| Sep 4, 2026 | 10.50 | 10.54 | 10.38 | 10.43 | 10.43 | -0.95% | 56,929 |
| Sep 3, 2026 | 10.53 | 10.57 | 10.30 | 10.53 | 10.53 | -0.57% | 137,040 |
| Sep 2, 2026 | 10.51 | 10.65 | 10.51 | 10.59 | 10.59 | -1.21% | 125,084 |
| Sep 1, 2026 | 10.80 | 10.92 | 10.63 | 10.72 | 10.72 | -0.46% | 88,047 |
| Aug 31, 2026 | 10.78 | 10.86 | 10.67 | 10.77 | 10.77 | - | 220,500 |