HT5 AG (SWX:HT5)
Switzerland · Delayed Price · Currency is CHF 1.520
-0.050 (-3.18%)
At close: Sep 29, 2025
HT5 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 845 |
| Sep 26, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | - | 214 |
| Sep 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 9 |
| Sep 24, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -1.26% | 82 |
| Sep 23, 2025 | 1.58 | 1.59 | 1.51 | 1.59 | 1.59 | 0.63% | 5,160 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.75% | 400 |
| Sep 19, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -2.93% | 6,474 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 1,073 |
| Sep 17, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | - | 2,458 |
| Sep 16, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 171 |
| Sep 15, 2025 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 0.74% | 1,545 |
| Sep 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 5,125 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.57 | 1.63 | 1.63 | 5.30% | 2,812 |
| Sep 10, 2025 | 1.68 | 1.68 | 1.53 | 1.55 | 1.55 | -7.98% | 12,718 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.56 | 1.68 | 1.68 | 3.58% | 311 |
| Sep 8, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 0.25% | 1,537 |
| Sep 5, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 1.13% | 12,538 |
| Sep 4, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | - | 4,758 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 2.70% | 244 |
| Sep 2, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | 1.04% | 1,094 |
| Sep 1, 2025 | 1.53 | 1.61 | 1.53 | 1.54 | 1.54 | -4.58% | 4,378 |
| Aug 29, 2025 | 1.53 | 1.66 | 1.53 | 1.62 | 1.62 | 5.48% | 936 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.52 | 1.53 | 1.53 | -9.35% | 4,400 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 8.89% | 455 |
| Aug 26, 2025 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | -2.76% | 11,443 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | 1.66% | 23,799 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | -5.42% | 12,467 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 5,735 |
| Aug 20, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 11,624 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 2,000 |
| Aug 18, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 2,025 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,050 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | - | 2,357 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | 3.03% | 6,771 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.39% | 7,101 |
| Aug 11, 2025 | 1.60 | 1.75 | 1.50 | 1.74 | 1.74 | 7.65% | 14,252 |
| Aug 8, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 15,289 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 13,669 |
| Aug 6, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | - | 6,588 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 3,616 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.32% | 26,416 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 4,716 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.08% | 1,610 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 28, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 3,106 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 7,447 |
| Jul 24, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.72% | 503 |
| Jul 23, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.69% | 8,056 |
| Jul 22, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | - | 6,075 |
| Jul 21, 2025 | 1.66 | 1.67 | 1.60 | 1.66 | 1.66 | 0.12% | 2,750 |