Compagnie Financière Tradition SA (SWX:CFT)
Switzerland · Delayed Price · Currency is CHF 272.00
+2.00 (0.74%)
Sep 26, 2025, 5:31 PM CET
SWX:CFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 271.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 1,436 |
| Sep 25, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 1,422 |
| Sep 24, 2025 | 272.00 | 275.00 | 269.00 | 275.00 | 275.00 | 1.10% | 1,879 |
| Sep 23, 2025 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -1.09% | 2,157 |
| Sep 22, 2025 | 274.00 | 275.00 | 273.00 | 275.00 | 275.00 | - | 1,912 |
| Sep 19, 2025 | 274.00 | 277.00 | 272.00 | 275.00 | 275.00 | - | 14,646 |
| Sep 18, 2025 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 2.61% | 1,832 |
| Sep 17, 2025 | 275.00 | 275.00 | 266.00 | 268.00 | 268.00 | -2.19% | 2,134 |
| Sep 16, 2025 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | -1.08% | 3,198 |
| Sep 15, 2025 | 276.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.36% | 1,587 |
| Sep 12, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 2,507 |
| Sep 11, 2025 | 275.00 | 279.00 | 275.00 | 278.00 | 278.00 | 1.09% | 3,469 |
| Sep 10, 2025 | 273.00 | 277.00 | 273.00 | 275.00 | 275.00 | 0.73% | 4,095 |
| Sep 9, 2025 | 272.00 | 274.00 | 270.00 | 273.00 | 273.00 | 0.74% | 2,221 |
| Sep 8, 2025 | 270.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.37% | 1,017 |
| Sep 5, 2025 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | - | 1,938 |
| Sep 4, 2025 | 268.00 | 272.00 | 267.00 | 270.00 | 270.00 | 0.75% | 3,623 |
| Sep 3, 2025 | 263.00 | 268.00 | 263.00 | 268.00 | 268.00 | 1.90% | 2,796 |
| Sep 2, 2025 | 270.00 | 270.00 | 258.00 | 263.00 | 263.00 | -1.87% | 2,418 |
| Sep 1, 2025 | 259.00 | 269.00 | 259.00 | 268.00 | 268.00 | 3.47% | 2,876 |
| Aug 29, 2025 | 256.00 | 259.00 | 254.00 | 259.00 | 259.00 | 0.39% | 3,177 |
| Aug 28, 2025 | 259.00 | 259.00 | 256.00 | 258.00 | 258.00 | - | 2,202 |
| Aug 27, 2025 | 260.00 | 260.00 | 257.00 | 258.00 | 258.00 | -0.39% | 1,697 |
| Aug 26, 2025 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | -0.38% | 1,728 |
| Aug 25, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.39% | 1,674 |
| Aug 22, 2025 | 254.00 | 262.00 | 253.00 | 259.00 | 259.00 | 1.97% | 3,121 |
| Aug 21, 2025 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.01% | 6,165 |
| Aug 20, 2025 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 1.63% | 1,451 |
| Aug 19, 2025 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 813 |
| Aug 18, 2025 | 244.00 | 245.00 | 243.00 | 245.00 | 245.00 | -0.41% | 2,147 |
| Aug 15, 2025 | 249.00 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 1,525 |
| Aug 14, 2025 | 245.00 | 249.00 | 245.00 | 248.00 | 248.00 | 1.64% | 1,421 |
| Aug 13, 2025 | 247.00 | 251.00 | 244.00 | 244.00 | 244.00 | -0.81% | 2,611 |
| Aug 12, 2025 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1.65% | 3,183 |
| Aug 11, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,945 |
| Aug 8, 2025 | 233.00 | 241.00 | 233.00 | 240.00 | 240.00 | 2.56% | 3,055 |
| Aug 7, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 1,379 |
| Aug 6, 2025 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 0.43% | 1,554 |
| Aug 5, 2025 | 237.00 | 237.00 | 232.00 | 235.00 | 235.00 | - | 2,153 |
| Aug 4, 2025 | 232.00 | 237.00 | 227.00 | 235.00 | 235.00 | -0.42% | 2,189 |
| Jul 31, 2025 | 234.00 | 237.00 | 230.00 | 236.00 | 236.00 | 0.85% | 3,312 |
| Jul 30, 2025 | 233.00 | 236.00 | 233.00 | 234.00 | 234.00 | 0.43% | 1,452 |
| Jul 29, 2025 | 235.00 | 237.00 | 232.00 | 233.00 | 233.00 | -0.85% | 1,444 |
| Jul 28, 2025 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 1,686 |
| Jul 25, 2025 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 1,025 |
| Jul 24, 2025 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.85% | 791 |
| Jul 23, 2025 | 237.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 685 |
| Jul 22, 2025 | 234.00 | 240.00 | 234.00 | 235.00 | 235.00 | -0.84% | 2,398 |
| Jul 21, 2025 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | - | 950 |
| Jul 18, 2025 | 235.00 | 237.00 | 232.00 | 237.00 | 237.00 | 1.72% | 2,236 |