Compagnie Financière Tradition SA (SWX:CFT)
Switzerland · Delayed Price · Currency is CHF 270.00
+1.50 (0.56%)
Jun 3, 2026, 5:31 PM CET
SWX:CFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 269.00 | 269.00 | 265.00 | 267.50 | - | -0.37% | 129 |
| Jun 2, 2026 | 274.00 | 274.00 | 266.50 | 268.50 | 268.50 | 0.19% | 3,933 |
| Jun 1, 2026 | 263.00 | 272.50 | 261.50 | 268.00 | 268.00 | 2.49% | 2,842 |
| May 29, 2026 | 262.50 | 263.50 | 258.50 | 261.50 | 261.50 | -0.57% | 8,150 |
| May 28, 2026 | 268.00 | 269.00 | 260.50 | 263.00 | 263.00 | -1.87% | 3,741 |
| May 27, 2026 | 282.50 | 282.50 | 267.00 | 268.00 | 268.00 | -4.80% | 4,733 |
| May 26, 2026 | 290.00 | 290.00 | 277.50 | 281.50 | 281.50 | -0.18% | 3,174 |
| May 22, 2026 | 289.00 | 292.00 | 287.00 | 289.50 | 282.00 | 0.17% | 4,982 |
| May 21, 2026 | 293.00 | 298.00 | 289.00 | 289.00 | 281.51 | -1.20% | 4,506 |
| May 20, 2026 | 288.00 | 294.00 | 286.50 | 292.50 | 284.92 | 1.92% | 3,537 |
| May 19, 2026 | 290.00 | 294.50 | 287.00 | 287.00 | 279.56 | - | 4,747 |
| May 18, 2026 | 288.00 | 293.00 | 283.50 | 287.00 | 279.56 | -0.35% | 4,941 |
| May 15, 2026 | 289.50 | 294.00 | 287.50 | 288.00 | 280.54 | -0.52% | 3,628 |
| May 13, 2026 | 289.50 | 291.50 | 287.50 | 289.50 | 282.00 | - | 2,956 |
| May 12, 2026 | 297.00 | 297.00 | 289.50 | 289.50 | 282.00 | -3.02% | 4,553 |
| May 11, 2026 | 296.50 | 300.00 | 296.50 | 298.50 | 290.77 | 0.34% | 1,152 |
| May 8, 2026 | 297.50 | 297.50 | 293.00 | 297.50 | 289.79 | 0.51% | 2,526 |
| May 7, 2026 | 302.00 | 303.00 | 296.00 | 296.00 | 288.33 | -1.66% | 2,646 |
| May 6, 2026 | 298.00 | 304.50 | 298.00 | 301.00 | 293.20 | 1.35% | 3,748 |
| May 5, 2026 | 292.00 | 300.00 | 292.00 | 297.00 | 289.31 | 1.71% | 4,211 |
| May 4, 2026 | 295.00 | 297.00 | 291.50 | 292.00 | 284.44 | -0.68% | 3,305 |
| Apr 30, 2026 | 285.00 | 294.50 | 285.00 | 294.00 | 286.38 | 2.44% | 3,025 |
| Apr 29, 2026 | 285.00 | 292.00 | 269.50 | 287.00 | 279.56 | -2.05% | 2,599 |
| Apr 28, 2026 | 289.00 | 295.00 | 288.00 | 293.00 | 285.41 | 1.21% | 2,639 |
| Apr 27, 2026 | 287.00 | 291.00 | 286.00 | 289.50 | 282.00 | 1.05% | 2,708 |
| Apr 24, 2026 | 280.00 | 287.00 | 278.50 | 286.50 | 279.08 | 1.96% | 1,331 |
| Apr 23, 2026 | 283.50 | 283.50 | 280.00 | 281.00 | 273.72 | -0.88% | 1,225 |
| Apr 22, 2026 | 280.00 | 287.50 | 280.00 | 283.50 | 276.16 | -0.70% | 1,744 |
| Apr 21, 2026 | 289.00 | 289.00 | 284.50 | 285.50 | 278.10 | -1.04% | 1,286 |
| Apr 20, 2026 | 287.50 | 289.00 | 283.50 | 288.50 | 281.03 | 0.17% | 3,359 |
| Apr 17, 2026 | 284.50 | 288.00 | 284.00 | 288.00 | 280.54 | 1.41% | 3,309 |
| Apr 16, 2026 | 277.00 | 285.50 | 277.00 | 284.00 | 276.64 | 1.43% | 3,430 |
| Apr 15, 2026 | 282.00 | 285.00 | 280.00 | 280.00 | 272.75 | -1.23% | 2,025 |
| Apr 14, 2026 | 282.00 | 285.00 | 278.00 | 283.50 | 276.16 | 0.35% | 2,764 |
| Apr 13, 2026 | 270.00 | 282.50 | 270.00 | 282.50 | 275.18 | 1.44% | 3,280 |
| Apr 10, 2026 | 276.00 | 280.00 | 276.00 | 278.50 | 271.28 | 1.27% | 2,429 |
| Apr 9, 2026 | 273.00 | 275.00 | 269.00 | 275.00 | 267.88 | 0.55% | 2,081 |
| Apr 8, 2026 | 272.50 | 276.00 | 270.50 | 273.50 | 266.41 | 1.67% | 3,463 |
| Apr 7, 2026 | 268.00 | 271.50 | 266.50 | 269.00 | 262.03 | 0.75% | 3,751 |
| Apr 2, 2026 | 262.00 | 267.00 | 260.00 | 267.00 | 260.08 | -0.37% | 1,728 |
| Apr 1, 2026 | 266.00 | 268.00 | 262.00 | 268.00 | 261.06 | 1.90% | 3,835 |
| Mar 31, 2026 | 260.00 | 266.00 | 260.00 | 263.00 | 256.19 | 1.15% | 2,648 |
| Mar 30, 2026 | 257.00 | 260.00 | 252.00 | 260.00 | 253.26 | 1.17% | 3,594 |
| Mar 27, 2026 | 265.00 | 266.00 | 254.00 | 257.00 | 250.34 | -3.02% | 5,482 |
| Mar 26, 2026 | 264.00 | 268.00 | 262.00 | 265.00 | 258.13 | - | 1,982 |
| Mar 25, 2026 | 268.00 | 268.00 | 265.00 | 265.00 | 258.13 | - | 1,620 |
| Mar 24, 2026 | 260.00 | 265.00 | 258.00 | 265.00 | 258.13 | 1.15% | 1,934 |
| Mar 23, 2026 | 253.00 | 270.00 | 253.00 | 262.00 | 255.21 | 2.34% | 3,891 |
| Mar 20, 2026 | 277.00 | 277.00 | 250.00 | 256.00 | 249.37 | -7.25% | 20,151 |
| Mar 19, 2026 | 275.00 | 276.00 | 271.00 | 276.00 | 268.85 | -0.36% | 2,633 |