Compagnie Financière Tradition SA (SWX:CFT)
Switzerland · Delayed Price · Currency is CHF 247.00
+1.50 (0.61%)
Oct 23, 2026, 5:30 PM CEST
SWX:CFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 245.00 | 249.00 | 244.50 | 247.00 | 247.00 | 0.61% | 1,546 |
| Oct 22, 2026 | 247.00 | 249.50 | 245.50 | 245.50 | 245.50 | -2.00% | 3,280 |
| Oct 21, 2026 | 249.00 | 251.50 | 246.00 | 250.50 | 250.50 | 0.20% | 2,064 |
| Oct 20, 2026 | 246.00 | 251.00 | 242.50 | 250.00 | 250.00 | 1.63% | 2,080 |
| Oct 19, 2026 | 243.00 | 246.00 | 243.00 | 246.00 | 246.00 | 1.23% | 2,205 |
| Oct 16, 2026 | 250.00 | 252.00 | 243.00 | 243.00 | 243.00 | -3.38% | 6,568 |
| Oct 15, 2026 | 248.50 | 254.50 | 248.50 | 251.50 | 251.50 | - | 2,475 |
| Oct 14, 2026 | 250.00 | 253.50 | 250.00 | 251.50 | 251.50 | -0.40% | 1,734 |
| Oct 13, 2026 | 254.00 | 256.00 | 251.00 | 252.50 | 252.50 | - | 2,205 |
| Oct 12, 2026 | 249.50 | 252.50 | 249.00 | 252.50 | 252.50 | 0.20% | 2,414 |
| Oct 9, 2026 | 248.50 | 254.00 | 248.00 | 252.00 | 252.00 | 1.61% | 1,509 |
| Oct 8, 2026 | 244.00 | 249.00 | 242.50 | 248.00 | 248.00 | 1.22% | 3,190 |
| Oct 7, 2026 | 248.00 | 250.00 | 244.50 | 245.00 | 245.00 | -2.20% | 1,843 |
| Oct 6, 2026 | 250.00 | 254.00 | 249.00 | 250.50 | 250.50 | 0.20% | 1,313 |
| Oct 5, 2026 | 250.00 | 253.00 | 248.00 | 250.00 | 250.00 | - | 3,899 |
| Oct 2, 2026 | 245.00 | 250.50 | 244.00 | 250.00 | 250.00 | 0.40% | 2,372 |
| Oct 1, 2026 | 251.00 | 251.50 | 246.50 | 249.00 | 249.00 | -1.19% | 2,764 |
| Sep 30, 2026 | 252.50 | 257.00 | 251.00 | 252.00 | 252.00 | -0.40% | 3,359 |
| Sep 29, 2026 | 251.00 | 254.50 | 251.00 | 253.00 | 253.00 | 0.60% | 1,524 |
| Sep 28, 2026 | 252.50 | 256.50 | 251.50 | 251.50 | 251.50 | -1.18% | 1,408 |
| Sep 25, 2026 | 251.00 | 257.00 | 251.00 | 254.50 | 254.50 | 0.20% | 2,185 |
| 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 |