Compagnie Financière Tradition SA (SWX:CFT)
Switzerland · Delayed Price · Currency is CHF 282.00
-3.00 (-1.05%)
Aug 4, 2026, 12:42 PM CET
SWX:CFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 296.00 | 296.50 | 282.50 | 285.00 | 285.00 | -3.72% | 4,942 |
| Jul 31, 2026 | 300.50 | 303.00 | 295.50 | 296.00 | 296.00 | -1.66% | 3,437 |
| Jul 30, 2026 | 300.50 | 304.00 | 298.50 | 301.00 | 301.00 | -0.50% | 2,137 |
| Jul 29, 2026 | 303.50 | 303.50 | 300.50 | 302.50 | 302.50 | 0.67% | 1,780 |
| Jul 28, 2026 | 307.00 | 307.00 | 299.00 | 300.50 | 300.50 | -2.28% | 1,978 |
| Jul 27, 2026 | 308.00 | 308.00 | 305.50 | 307.50 | 307.50 | 0.65% | 1,433 |
| Jul 24, 2026 | 304.50 | 307.50 | 303.50 | 305.50 | 305.50 | 0.33% | 1,674 |
| Jul 23, 2026 | 312.00 | 312.00 | 304.50 | 304.50 | 304.50 | -1.77% | 1,826 |
| Jul 22, 2026 | 316.00 | 316.00 | 309.50 | 310.00 | 310.00 | -0.16% | 2,401 |
| Jul 21, 2026 | 308.00 | 311.00 | 307.00 | 310.50 | 310.50 | 0.65% | 2,514 |
| Jul 20, 2026 | 311.50 | 313.00 | 307.00 | 308.50 | 308.50 | -1.28% | 1,174 |
| Jul 17, 2026 | 322.50 | 322.50 | 312.50 | 312.50 | 312.50 | -1.73% | 1,890 |
| Jul 16, 2026 | 316.00 | 323.00 | 316.00 | 318.00 | 318.00 | -0.78% | 4,227 |
| Jul 15, 2026 | 317.50 | 322.00 | 313.50 | 320.50 | 320.50 | 0.47% | 2,331 |
| Jul 14, 2026 | 312.00 | 321.00 | 310.50 | 319.00 | 319.00 | 1.92% | 1,976 |
| Jul 13, 2026 | 312.00 | 315.50 | 312.00 | 313.00 | 313.00 | -0.32% | 2,245 |
| Jul 10, 2026 | 318.00 | 320.00 | 314.00 | 314.00 | 314.00 | -0.79% | 2,056 |
| Jul 9, 2026 | 309.50 | 319.00 | 309.50 | 316.50 | 316.50 | 0.96% | 1,804 |
| Jul 8, 2026 | 314.50 | 319.50 | 309.00 | 313.50 | 313.50 | 0.64% | 3,280 |
| Jul 7, 2026 | 312.50 | 314.00 | 310.00 | 311.50 | 311.50 | -0.16% | 3,009 |
| Jul 6, 2026 | 310.50 | 313.50 | 308.50 | 312.00 | 312.00 | 0.65% | 2,681 |
| Jul 3, 2026 | 309.00 | 310.00 | 307.00 | 310.00 | 310.00 | 1.47% | 1,323 |
| Jul 2, 2026 | 302.00 | 309.00 | 301.00 | 305.50 | 305.50 | 1.16% | 1,665 |
| Jul 1, 2026 | 299.50 | 302.00 | 298.50 | 302.00 | 302.00 | 0.33% | 1,994 |
| Jun 30, 2026 | 303.00 | 305.50 | 299.50 | 301.00 | 301.00 | -0.66% | 3,839 |
| Jun 29, 2026 | 307.00 | 308.50 | 303.00 | 303.00 | 303.00 | -0.82% | 2,174 |
| Jun 26, 2026 | 310.50 | 310.50 | 302.00 | 305.50 | 305.50 | -1.45% | 2,393 |
| Jun 25, 2026 | 311.00 | 316.00 | 310.00 | 310.00 | 310.00 | -0.80% | 4,124 |
| Jun 24, 2026 | 314.00 | 314.50 | 306.00 | 312.50 | 312.50 | -0.79% | 3,101 |
| Jun 23, 2026 | 315.00 | 318.00 | 311.50 | 315.00 | 315.00 | -0.32% | 3,129 |
| Jun 22, 2026 | 313.00 | 320.50 | 313.00 | 316.00 | 316.00 | 0.80% | 5,128 |
| Jun 19, 2026 | 310.00 | 313.50 | 309.00 | 313.50 | 313.50 | 1.46% | 26,662 |
| Jun 18, 2026 | 312.00 | 313.00 | 309.00 | 309.00 | 309.00 | -0.96% | 5,778 |
| Jun 17, 2026 | 302.00 | 312.50 | 302.00 | 312.00 | 312.00 | 1.30% | 7,014 |
| Jun 16, 2026 | 307.00 | 312.00 | 305.50 | 308.00 | 308.00 | 0.65% | 2,569 |
| Jun 15, 2026 | 298.00 | 309.00 | 298.00 | 306.00 | 306.00 | 2.17% | 4,830 |
| Jun 12, 2026 | 288.00 | 302.00 | 288.00 | 299.50 | 299.50 | 2.92% | 4,965 |
| Jun 11, 2026 | 287.00 | 293.00 | 286.00 | 291.00 | 291.00 | 1.57% | 4,475 |
| Jun 10, 2026 | 282.00 | 288.50 | 280.50 | 286.50 | 286.50 | 1.78% | 3,819 |
| Jun 9, 2026 | 285.00 | 288.00 | 281.50 | 281.50 | 281.50 | -0.18% | 2,612 |
| Jun 8, 2026 | 280.00 | 286.50 | 280.00 | 282.00 | 282.00 | - | 2,553 |
| Jun 5, 2026 | 278.00 | 287.00 | 278.00 | 282.00 | 282.00 | 2.36% | 1,706 |
| Jun 4, 2026 | 272.00 | 277.50 | 270.00 | 275.50 | 275.50 | 2.04% | 2,339 |
| Jun 3, 2026 | 269.00 | 271.00 | 265.00 | 270.00 | 270.00 | 0.56% | 2,026 |
| 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 |