Compagnie Financière Tradition SA (SWX:CFT)
Switzerland · Delayed Price · Currency is CHF 254.50
+0.50 (0.20%)
Sep 25, 2026, 5:30 PM CET
SWX:CFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 251.00 | 257.00 | 251.00 | 254.50 | - | 0.20% | 2,195 |
| Sep 24, 2026 | 254.00 | 256.00 | 253.50 | 254.00 | 254.00 | -0.39% | 1,990 |
| Sep 23, 2026 | 256.00 | 256.00 | 253.00 | 255.00 | 255.00 | 0.39% | 2,948 |
| Sep 22, 2026 | 269.00 | 269.00 | 252.00 | 254.00 | 254.00 | -2.12% | 2,559 |
| Sep 21, 2026 | 260.00 | 261.00 | 256.50 | 259.50 | 259.50 | 1.76% | 2,591 |
| Sep 18, 2026 | 252.00 | 257.50 | 252.00 | 255.00 | 255.00 | 0.20% | 6,133 |
| Sep 17, 2026 | 252.00 | 257.50 | 252.00 | 254.50 | 254.50 | - | 2,128 |
| Sep 16, 2026 | 257.00 | 257.00 | 252.50 | 254.50 | 254.50 | -0.39% | 3,722 |
| Sep 15, 2026 | 260.00 | 260.00 | 252.50 | 255.50 | 255.50 | -2.85% | 3,930 |
| Sep 14, 2026 | 260.00 | 265.00 | 259.00 | 263.00 | 263.00 | 1.15% | 3,016 |
| Sep 11, 2026 | 261.00 | 263.00 | 260.00 | 260.00 | 260.00 | -0.38% | 2,336 |
| Sep 10, 2026 | 265.50 | 265.50 | 260.50 | 261.00 | 261.00 | -0.57% | 2,880 |
| Sep 9, 2026 | 260.00 | 264.50 | 260.00 | 262.50 | 262.50 | -1.13% | 5,417 |
| Sep 8, 2026 | 267.00 | 268.00 | 264.50 | 265.50 | 265.50 | -0.93% | 1,909 |
| Sep 7, 2026 | 272.00 | 272.00 | 267.00 | 268.00 | 268.00 | -1.47% | 2,844 |
| Sep 4, 2026 | 273.00 | 273.50 | 269.50 | 272.00 | 272.00 | 0.37% | 2,100 |
| Sep 3, 2026 | 264.00 | 272.00 | 264.00 | 271.00 | 271.00 | 1.88% | 3,766 |
| Sep 2, 2026 | 271.00 | 271.00 | 262.50 | 266.00 | 266.00 | 0.19% | 4,224 |
| Sep 1, 2026 | 271.00 | 272.50 | 264.00 | 265.50 | 265.50 | -2.03% | 4,230 |
| Aug 31, 2026 | 280.00 | 283.50 | 262.50 | 271.00 | 271.00 | -4.41% | 16,094 |
| Aug 28, 2026 | 269.00 | 284.00 | 266.00 | 283.50 | 283.50 | 6.78% | 7,363 |
| Aug 27, 2026 | 265.00 | 268.00 | 264.00 | 265.50 | 265.50 | 0.57% | 3,868 |
| Aug 26, 2026 | 258.50 | 267.00 | 257.00 | 264.00 | 264.00 | 2.33% | 6,398 |
| Aug 25, 2026 | 250.50 | 260.50 | 250.50 | 258.00 | 258.00 | 0.78% | 3,803 |
| Aug 24, 2026 | 259.50 | 261.00 | 255.50 | 256.00 | 256.00 | -1.35% | 3,128 |
| Aug 21, 2026 | 263.00 | 263.50 | 257.00 | 259.50 | 259.50 | -1.70% | 4,720 |
| Aug 20, 2026 | 263.00 | 266.50 | 263.00 | 264.00 | 264.00 | -0.38% | 1,822 |
| Aug 19, 2026 | 265.00 | 267.50 | 263.50 | 265.00 | 265.00 | -0.38% | 2,411 |
| Aug 18, 2026 | 269.00 | 270.50 | 266.00 | 266.00 | 266.00 | -1.30% | 2,802 |
| Aug 17, 2026 | 269.00 | 271.00 | 266.00 | 269.50 | 269.50 | 0.75% | 1,806 |
| Aug 14, 2026 | 266.00 | 267.50 | 266.00 | 267.50 | 267.50 | -0.19% | 1,409 |
| Aug 13, 2026 | 271.00 | 271.50 | 265.50 | 268.00 | 268.00 | -0.19% | 1,835 |
| Aug 12, 2026 | 270.00 | 270.00 | 263.00 | 268.50 | 268.50 | 0.94% | 3,812 |
| Aug 11, 2026 | 270.00 | 270.50 | 266.00 | 266.00 | 266.00 | -1.48% | 3,275 |
| Aug 10, 2026 | 271.00 | 273.50 | 270.00 | 270.00 | 270.00 | -1.28% | 2,698 |
| Aug 7, 2026 | 275.00 | 277.00 | 272.00 | 273.50 | 273.50 | -0.73% | 2,135 |
| Aug 6, 2026 | 281.00 | 281.00 | 273.50 | 275.50 | 275.50 | -2.99% | 3,781 |
| Aug 5, 2026 | 286.00 | 286.00 | 280.00 | 284.00 | 284.00 | -0.18% | 1,437 |
| Aug 4, 2026 | 285.50 | 287.00 | 280.50 | 284.50 | 284.50 | -0.18% | 2,208 |
| 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 |