Feintool International Holding AG (SWX:FTON)
Switzerland · Delayed Price · Currency is CHF 10.20
-0.20 (-1.92%)
Sep 30, 2025, 5:31 PM CET
SWX:FTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | -1.44% | 8,602 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | 1.46% | 2,725 |
| Sep 26, 2025 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | -3.30% | 3,178 |
| Sep 25, 2025 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 8,167 |
| Sep 24, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -2.29% | 6,509 |
| Sep 23, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | -0.46% | 1,195 |
| Sep 22, 2025 | 10.90 | 11.10 | 10.90 | 10.95 | 10.95 | -2.23% | 1,619 |
| Sep 19, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 5,191 |
| Sep 18, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 1.40% | 647 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 2,512 |
| Sep 16, 2025 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 0.92% | 262 |
| Sep 15, 2025 | 10.40 | 10.90 | 10.30 | 10.90 | 10.90 | 4.81% | 7,338 |
| Sep 12, 2025 | 10.35 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 1,257 |
| Sep 11, 2025 | 10.40 | 10.50 | 10.15 | 10.50 | 10.50 | 1.45% | 11,093 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | -0.48% | 1,446 |
| Sep 9, 2025 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | 21,937 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | - | 6,249 |
| Sep 5, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -2.78% | 14,256 |
| Sep 4, 2025 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | 24,586 |
| Sep 3, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -4.04% | 41,015 |
| Sep 2, 2025 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 1.83% | 11,992 |
| Sep 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 152 |
| Aug 29, 2025 | 11.00 | 11.15 | 10.80 | 10.95 | 10.95 | -0.45% | 11,742 |
| Aug 28, 2025 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 409 |
| Aug 27, 2025 | 11.00 | 11.05 | 10.80 | 10.90 | 10.90 | - | 11,743 |
| Aug 26, 2025 | 11.10 | 11.15 | 10.80 | 10.90 | 10.90 | -2.24% | 6,204 |
| Aug 25, 2025 | 11.20 | 11.60 | 11.15 | 11.15 | 11.15 | -0.45% | 6,549 |
| Aug 22, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 921 |
| Aug 21, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -2.61% | 1,256 |
| Aug 20, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.14% | 4,267 |
| Aug 19, 2025 | 11.25 | 11.40 | 11.15 | 11.15 | 11.15 | -0.89% | 6,063 |
| Aug 18, 2025 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -3.02% | 7,136 |
| Aug 15, 2025 | 11.55 | 11.65 | 11.35 | 11.60 | 11.60 | 0.43% | 4,431 |
| Aug 14, 2025 | 11.50 | 11.60 | 11.25 | 11.55 | 11.55 | 4.05% | 7,947 |
| Aug 13, 2025 | 11.30 | 11.65 | 11.00 | 11.10 | 11.10 | -4.31% | 16,826 |
| Aug 12, 2025 | 11.70 | 11.70 | 11.35 | 11.60 | 11.60 | -0.85% | 1,541 |
| Aug 11, 2025 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | - | 1,650 |
| Aug 8, 2025 | 11.65 | 11.70 | 11.20 | 11.70 | 11.70 | - | 2,513 |
| Aug 7, 2025 | 11.40 | 11.70 | 11.25 | 11.70 | 11.70 | - | 15,732 |
| Aug 6, 2025 | 11.55 | 11.70 | 11.35 | 11.70 | 11.70 | 2.18% | 1,421 |
| Aug 5, 2025 | 11.90 | 11.90 | 11.25 | 11.45 | 11.45 | -1.29% | 3,813 |
| Aug 4, 2025 | 12.00 | 12.35 | 11.60 | 11.60 | 11.60 | -5.31% | 3,555 |
| Jul 31, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | - | 5,609 |
| Jul 30, 2025 | 12.35 | 12.35 | 12.15 | 12.25 | 12.25 | 0.41% | 1,772 |
| Jul 29, 2025 | 12.35 | 12.35 | 12.10 | 12.20 | 12.20 | -1.21% | 1,201 |
| Jul 28, 2025 | 12.75 | 12.75 | 12.20 | 12.35 | 12.35 | -2.76% | 1,170 |
| Jul 25, 2025 | 12.75 | 12.75 | 12.50 | 12.70 | 12.70 | - | 4,796 |
| Jul 24, 2025 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 2.01% | 600 |
| Jul 23, 2025 | 12.60 | 12.70 | 12.25 | 12.45 | 12.45 | -1.19% | 5,821 |
| Jul 22, 2025 | 12.45 | 12.70 | 12.15 | 12.60 | 12.60 | 0.80% | 16,679 |