HT5 AG (SWX:HT5)
Switzerland · Delayed Price · Currency is CHF 1.620
+0.020 (1.25%)
Last updated: Sep 5, 2025, 12:48 PM CET
HT5 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | - | - | 5,288 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | - | 2.70% | 244 |
| Sep 2, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | - | 1.04% | 1,094 |
| Sep 1, 2025 | 1.53 | 1.61 | 1.53 | 1.54 | - | -4.58% | 4,378 |
| Aug 29, 2025 | 1.53 | 1.66 | 1.53 | 1.62 | - | 5.48% | 936 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.52 | 1.53 | - | -9.35% | 4,400 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | - | 8.89% | 455 |
| Aug 26, 2025 | 1.58 | 1.60 | 1.50 | 1.55 | - | -2.76% | 11,443 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | - | 1.66% | 23,799 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.53 | 1.57 | - | -5.42% | 12,467 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | - | -2.35% | 5,735 |
| Aug 20, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | - | 3.03% | 11,624 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -2.94% | 2,000 |
| Aug 18, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | - | - | 2,025 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 2,050 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.65 | 1.70 | - | - | 2,357 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | - | 3.03% | 6,771 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | - | -5.39% | 7,101 |
| Aug 11, 2025 | 1.60 | 1.75 | 1.50 | 1.74 | - | 7.65% | 14,252 |
| Aug 8, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | - | -1.82% | 15,289 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | - | -0.60% | 13,669 |
| Aug 6, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | - | - | 6,588 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | - | 0.61% | 3,616 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.32% | 26,416 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | - | 1.21% | 4,716 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | - | -1.08% | 1,610 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | - | - |
| Jul 28, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | - | 0.60% | 3,106 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | - | - | 7,447 |
| Jul 24, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | - | 1.72% | 503 |
| Jul 23, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | - | -1.69% | 8,056 |
| Jul 22, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | - | - | 6,075 |
| Jul 21, 2025 | 1.66 | 1.67 | 1.60 | 1.66 | - | 0.12% | 2,750 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.60 | 1.66 | - | 1.97% | 12,136 |
| Jul 17, 2025 | 1.62 | 1.68 | 1.62 | 1.63 | - | -1.45% | 1,895 |
| Jul 16, 2025 | 1.57 | 1.65 | 1.57 | 1.65 | - | 5.50% | 13,698 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | - | -1.26% | 1,185 |
| Jul 14, 2025 | 1.63 | 1.70 | 1.50 | 1.58 | - | -1.61% | 23,208 |
| Jul 11, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | - | 4.82% | 2,020 |
| Jul 10, 2025 | 1.53 | 1.61 | 1.53 | 1.54 | - | -6.34% | 10,772 |
| Jul 9, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | - | 6.49% | 3,198 |
| Jul 8, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | - | 1.99% | 7,361 |
| Jul 7, 2025 | 1.51 | 1.58 | 1.51 | 1.51 | - | -4.31% | 3,925 |
| Jul 4, 2025 | 1.61 | 1.61 | 1.50 | 1.58 | - | -0.75% | 3,780 |
| Jul 3, 2025 | 1.55 | 1.60 | 1.52 | 1.59 | - | 5.02% | 3,197 |
| Jul 2, 2025 | 1.61 | 1.61 | 1.51 | 1.51 | - | -3.69% | 1,139 |
| Jul 1, 2025 | 1.44 | 1.57 | 1.44 | 1.57 | - | 4.11% | 3,571 |
| Jun 30, 2025 | 1.51 | 1.56 | 1.42 | 1.51 | - | -5.51% | 5,488 |
| Jun 27, 2025 | 1.60 | 1.60 | 1.52 | 1.60 | - | -0.87% | 2,522 |
| Jun 26, 2025 | 1.60 | 1.61 | 1.50 | 1.61 | - | 0.75% | 39,932 |