Feintool International Holding AG (SWX:FTON)
Switzerland · Delayed Price · Currency is CHF 10.55
-0.45 (-4.09%)
Aug 21, 2026, 5:31 PM CET
SWX:FTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | -4.09% | 4,107 |
| Aug 20, 2026 | 10.65 | 11.00 | 10.50 | 11.00 | 11.00 | 0.46% | 3,640 |
| Aug 19, 2026 | 10.65 | 11.00 | 10.65 | 10.95 | 10.95 | 2.82% | 2,619 |
| Aug 18, 2026 | 10.90 | 11.50 | 10.65 | 10.65 | 10.65 | -2.29% | 29,723 |
| Aug 17, 2026 | 9.80 | 10.90 | 9.80 | 10.90 | 10.90 | 4.31% | 9,488 |
| Aug 14, 2026 | 9.84 | 10.50 | 9.70 | 10.45 | 10.45 | 7.73% | 24,597 |
| Aug 13, 2026 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | -1.22% | 1,913 |
| Aug 12, 2026 | 9.86 | 9.86 | 9.74 | 9.82 | 9.82 | -0.61% | 73 |
| Aug 11, 2026 | 9.70 | 9.88 | 9.70 | 9.88 | 9.88 | 1.86% | 196 |
| Aug 10, 2026 | 9.70 | 9.86 | 9.70 | 9.70 | 9.70 | -2.02% | 2,742 |
| Aug 7, 2026 | 9.88 | 9.90 | 9.66 | 9.90 | 9.90 | 0.20% | 1,638 |
| Aug 6, 2026 | 9.86 | 9.88 | 9.60 | 9.88 | 9.88 | 2.92% | 2,540 |
| Aug 5, 2026 | 9.84 | 9.84 | 9.60 | 9.60 | 9.60 | -2.24% | 9,493 |
| Aug 4, 2026 | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | - | 695 |
| Aug 3, 2026 | 9.82 | 9.82 | 9.32 | 9.82 | 9.82 | - | 4,014 |
| Jul 31, 2026 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | 0.20% | 2,025 |
| Jul 30, 2026 | 9.66 | 9.80 | 9.60 | 9.80 | 9.80 | 1.03% | 3,526 |
| Jul 29, 2026 | 9.66 | 9.76 | 9.66 | 9.70 | 9.70 | 0.41% | 1,713 |
| Jul 28, 2026 | 9.68 | 9.78 | 9.66 | 9.66 | 9.66 | -0.82% | 1,355 |
| Jul 27, 2026 | 9.58 | 9.78 | 9.58 | 9.74 | 9.74 | 1.67% | 957 |
| Jul 24, 2026 | 9.52 | 9.58 | 9.44 | 9.58 | 9.58 | 0.42% | 1,883 |
| Jul 23, 2026 | 9.34 | 9.54 | 9.26 | 9.54 | 9.54 | 2.14% | 1,482 |
| Jul 22, 2026 | 9.30 | 9.36 | 9.30 | 9.34 | 9.34 | 0.21% | 1,438 |
| Jul 21, 2026 | 9.32 | 9.32 | 9.30 | 9.32 | 9.32 | 0.22% | 1,264 |
| Jul 20, 2026 | 9.80 | 9.80 | 9.30 | 9.30 | 9.30 | - | 320 |
| Jul 17, 2026 | 9.40 | 9.78 | 9.30 | 9.30 | 9.30 | -5.10% | 726 |
| Jul 16, 2026 | 9.60 | 9.80 | 9.40 | 9.80 | 9.80 | 3.16% | 544 |
| Jul 15, 2026 | 9.50 | 9.50 | 9.34 | 9.50 | 9.50 | - | 1,372 |
| Jul 14, 2026 | 9.76 | 9.76 | 9.50 | 9.50 | 9.50 | -3.06% | 239 |
| Jul 13, 2026 | 9.84 | 9.84 | 9.52 | 9.80 | 9.80 | -0.61% | 2,710 |
| Jul 10, 2026 | 9.64 | 9.86 | 9.50 | 9.86 | 9.86 | 2.28% | 367 |
| Jul 9, 2026 | 9.48 | 9.94 | 9.48 | 9.64 | 9.64 | -3.21% | 254 |
| Jul 8, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - | 55 |
| Jul 7, 2026 | 9.52 | 9.96 | 9.52 | 9.96 | 9.96 | 1.01% | 1,248 |
| Jul 6, 2026 | 9.30 | 9.94 | 9.20 | 9.86 | 9.86 | -0.80% | 1,700 |
| Jul 3, 2026 | 9.80 | 9.94 | 9.78 | 9.94 | 9.94 | 1.43% | 8,114 |
| Jul 2, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 6.06% | 775 |
| Jul 1, 2026 | 9.86 | 9.86 | 9.24 | 9.24 | 9.24 | -1.91% | 2,361 |
| Jun 30, 2026 | 9.66 | 9.84 | 9.42 | 9.42 | 9.42 | -0.84% | 8,378 |
| Jun 29, 2026 | 10.00 | 10.00 | 9.50 | 9.50 | 9.50 | -3.06% | 3,264 |
| Jun 26, 2026 | 9.30 | 9.80 | 9.28 | 9.80 | 9.80 | 6.52% | 8,352 |
| Jun 25, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -4.37% | 142 |
| Jun 24, 2026 | 9.58 | 9.62 | 9.50 | 9.62 | 9.62 | 0.21% | 2,633 |
| Jun 23, 2026 | 9.62 | 9.62 | 9.60 | 9.60 | 9.60 | -0.21% | 1,491 |
| Jun 22, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.84% | 306 |
| Jun 19, 2026 | 10.00 | 10.00 | 9.60 | 9.80 | 9.80 | 1.45% | 1,171 |
| Jun 18, 2026 | 9.68 | 9.70 | 9.66 | 9.66 | 9.66 | -1.63% | 1,938 |
| Jun 17, 2026 | 9.70 | 9.82 | 9.70 | 9.82 | 9.82 | -0.20% | 952 |
| Jun 16, 2026 | 9.98 | 9.98 | 9.72 | 9.84 | 9.84 | -1.60% | 461 |
| Jun 15, 2026 | 10.00 | 10.00 | 9.76 | 10.00 | 10.00 | 4.17% | 1,769 |