HT5 AG (SWX:HT5)
Switzerland · Delayed Price · Currency is CHF 1.992
+0.092 (4.84%)
Jan 22, 2026, 5:30 PM CET
HT5 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.90 | 2.00 | 1.90 | 1.99 | 1.99 | 4.84% | 240,860 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 141,088 |
| Jan 20, 2026 | 1.90 | 1.95 | 1.80 | 1.92 | 1.92 | 1.59% | 408,095 |
| Jan 19, 2026 | 1.65 | 1.95 | 1.65 | 1.89 | 1.89 | 23.53% | 340,770 |
| Jan 16, 2026 | 1.53 | 1.63 | 1.53 | 1.53 | 1.53 | -6.13% | 37,621 |
| Jan 15, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | -1.21% | 34,666 |
| Jan 14, 2026 | 1.50 | 1.65 | 1.50 | 1.65 | 1.65 | 4.17% | 17,139 |
| Jan 13, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.89% | 15,426 |
| Jan 12, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 11,674 |
| Jan 9, 2026 | 1.55 | 1.58 | 1.48 | 1.58 | 1.58 | 3.95% | 42,574 |
| Jan 8, 2026 | 1.53 | 1.54 | 1.45 | 1.52 | 1.52 | 1.47% | 33,445 |
| Jan 7, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | -2.73% | 11,835 |
| Jan 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 9,013 |
| Jan 5, 2026 | 1.48 | 1.54 | 1.47 | 1.54 | 1.54 | 2.39% | 6,435 |
| Dec 30, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 3.72% | 19,759 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -5.23% | 54,751 |
| Dec 23, 2025 | 1.50 | 1.54 | 1.45 | 1.53 | 1.53 | 2.00% | 19,947 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.43 | 1.50 | 1.50 | - | 3,991 |
| Dec 19, 2025 | 1.38 | 1.50 | 1.37 | 1.50 | 1.50 | 8.70% | 67,752 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -2.13% | 152 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 189,598 |
| Dec 16, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.41% | 40,395 |
| Dec 15, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 1.43% | 654,109 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 10,065 |
| Dec 11, 2025 | 1.46 | 1.46 | 1.38 | 1.40 | 1.40 | 1.16% | 5,865 |
| Dec 10, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | -3.22% | 524,553 |
| Dec 9, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | -2.05% | 8,298 |
| Dec 8, 2025 | 1.40 | 1.46 | 1.33 | 1.46 | 1.46 | 1.39% | 139,134 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | -1.37% | 10,295 |
| Dec 4, 2025 | 1.40 | 1.50 | 1.38 | 1.46 | 1.46 | 1.96% | 66,032 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.38 | 1.43 | 1.43 | -4.66% | 45,727 |
| Dec 2, 2025 | 1.47 | 1.53 | 1.45 | 1.50 | 1.50 | 3.59% | 47,427 |
| Dec 1, 2025 | 1.61 | 1.61 | 1.43 | 1.45 | 1.45 | -9.94% | 20,941 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.52 | 1.61 | 1.61 | 3.87% | 2,912 |
| Nov 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.20% | 205 |
| Nov 26, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.36% | 5,241 |
| Nov 25, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 5.67% | 21,497 |
| Nov 24, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 1.52 | -5.71% | 11,726 |
| Nov 21, 2025 | 1.63 | 1.63 | 1.49 | 1.61 | 1.61 | 8.78% | 7,795 |
| Nov 20, 2025 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | - | 1,101 |
| Nov 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,122 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 70 |
| Nov 17, 2025 | 1.50 | 1.57 | 1.48 | 1.48 | 1.48 | -5.85% | 8,269 |
| Nov 14, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -0.25% | 2,248 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | 9 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 186 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.48 | 1.59 | 1.59 | - | 250 |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.50% | - |
| Nov 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.50% | 11 |
| Nov 6, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | 0.25% | 5,178 |