Compagnie Financière Tradition SA (SWX:CFT)
Switzerland · Delayed Price · Currency is CHF 298.00
+15.00 (5.30%)
At close: Dec 19, 2025
SWX:CFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 283.00 | 298.00 | 282.00 | 298.00 | 298.00 | 5.30% | 11,642 |
| Dec 18, 2025 | 282.00 | 283.00 | 277.00 | 283.00 | 283.00 | 0.71% | 4,775 |
| Dec 17, 2025 | 276.00 | 282.00 | 276.00 | 281.00 | 281.00 | 0.36% | 5,695 |
| Dec 16, 2025 | 284.00 | 284.00 | 277.00 | 280.00 | 280.00 | -2.10% | 4,867 |
| Dec 15, 2025 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 0.35% | 4,228 |
| Dec 12, 2025 | 286.00 | 288.00 | 283.00 | 285.00 | 285.00 | -0.35% | 3,678 |
| Dec 11, 2025 | 282.00 | 287.00 | 280.00 | 286.00 | 286.00 | - | 4,625 |
| Dec 10, 2025 | 283.00 | 286.00 | 277.00 | 286.00 | 286.00 | 0.70% | 7,746 |
| Dec 9, 2025 | 287.00 | 289.00 | 284.00 | 284.00 | 284.00 | -1.39% | 4,516 |
| Dec 8, 2025 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 7,847 |
| Dec 5, 2025 | 286.00 | 288.00 | 285.00 | 286.00 | 286.00 | -1.38% | 3,550 |
| Dec 4, 2025 | 290.00 | 291.00 | 283.00 | 290.00 | 290.00 | -0.34% | 5,782 |
| Dec 3, 2025 | 289.00 | 296.00 | 289.00 | 291.00 | 291.00 | 0.34% | 6,263 |
| Dec 2, 2025 | 291.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.34% | 3,029 |
| Dec 1, 2025 | 295.00 | 295.00 | 291.00 | 291.00 | 291.00 | -2.02% | 3,239 |
| Nov 28, 2025 | 296.00 | 298.00 | 294.00 | 297.00 | 297.00 | - | 3,733 |
| Nov 27, 2025 | 298.00 | 298.00 | 295.00 | 297.00 | 297.00 | -1.33% | 83,451 |
| Nov 26, 2025 | 295.00 | 301.00 | 292.00 | 301.00 | 301.00 | 2.03% | 3,283 |
| Nov 25, 2025 | 297.00 | 297.00 | 291.00 | 295.00 | 295.00 | -1.34% | 2,539 |
| Nov 24, 2025 | 299.00 | 304.00 | 295.00 | 299.00 | 299.00 | 1.36% | 61,382 |
| Nov 21, 2025 | 295.00 | 297.00 | 291.00 | 295.00 | 295.00 | -1.01% | 4,740 |
| Nov 20, 2025 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.02% | 5,865 |
| Nov 19, 2025 | 288.00 | 295.00 | 288.00 | 295.00 | 295.00 | 1.72% | 5,923 |
| Nov 18, 2025 | 289.00 | 290.00 | 287.00 | 290.00 | 290.00 | -0.34% | 3,048 |
| Nov 17, 2025 | 295.00 | 296.00 | 290.00 | 291.00 | 291.00 | -1.02% | 2,193 |
| Nov 14, 2025 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | -1.01% | 3,163 |
| Nov 13, 2025 | 301.00 | 302.00 | 297.00 | 297.00 | 297.00 | 0.34% | 2,358 |
| Nov 12, 2025 | 299.00 | 304.00 | 293.00 | 296.00 | 296.00 | -0.67% | 4,524 |
| Nov 11, 2025 | 311.00 | 311.00 | 298.00 | 298.00 | 298.00 | -3.56% | 3,180 |
| Nov 10, 2025 | 308.00 | 313.00 | 306.00 | 309.00 | 309.00 | 0.98% | 9,449 |
| Nov 7, 2025 | 306.00 | 309.00 | 302.00 | 306.00 | 306.00 | 0.33% | 7,483 |
| Nov 6, 2025 | 295.00 | 305.00 | 294.00 | 305.00 | 305.00 | 3.74% | 6,949 |
| Nov 5, 2025 | 303.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.65% | 3,432 |
| Nov 4, 2025 | 301.00 | 303.00 | 296.00 | 302.00 | 302.00 | 0.67% | 3,895 |
| Nov 3, 2025 | 306.00 | 307.00 | 300.00 | 300.00 | 300.00 | -1.32% | 3,870 |
| Oct 31, 2025 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 5,302 |
| Oct 30, 2025 | 304.00 | 304.00 | 299.00 | 302.00 | 302.00 | -0.33% | 1,667 |
| Oct 29, 2025 | 301.00 | 305.00 | 300.00 | 303.00 | 303.00 | 1.00% | 5,276 |
| Oct 28, 2025 | 300.00 | 301.00 | 298.00 | 300.00 | 300.00 | 0.33% | 2,099 |
| Oct 27, 2025 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | 0.34% | 1,875 |
| Oct 24, 2025 | 298.00 | 299.00 | 296.00 | 298.00 | 298.00 | -0.33% | 1,462 |
| Oct 23, 2025 | 298.00 | 299.00 | 296.00 | 299.00 | 299.00 | 1.01% | 2,376 |
| Oct 22, 2025 | 295.00 | 298.00 | 295.00 | 296.00 | 296.00 | - | 1,688 |
| Oct 21, 2025 | 294.00 | 297.00 | 292.00 | 296.00 | 296.00 | 0.68% | 2,686 |
| Oct 20, 2025 | 292.00 | 294.00 | 289.00 | 294.00 | 294.00 | 2.80% | 3,014 |
| Oct 17, 2025 | 290.00 | 293.00 | 286.00 | 286.00 | 286.00 | -2.72% | 3,047 |
| Oct 16, 2025 | 297.00 | 297.00 | 294.00 | 294.00 | 294.00 | -1.34% | 1,689 |
| Oct 15, 2025 | 297.00 | 299.00 | 294.00 | 298.00 | 298.00 | 0.34% | 2,943 |
| Oct 14, 2025 | 295.00 | 298.00 | 290.00 | 297.00 | 297.00 | 0.34% | 3,586 |
| Oct 13, 2025 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 0.34% | 4,571 |