HT5 AG (SWX:HT5)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
1.498
-0.002 (-0.13%)
At close: Oct 21, 2025

HT5 AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20251.381.501.381.501.50-0.53%566
Oct 17, 20251.381.511.381.511.51-446
Oct 16, 20251.381.511.381.511.51-0.13%3,005
Oct 15, 20251.381.511.381.511.519.42%246
Oct 14, 20251.381.381.381.381.38-1.43%580
Oct 13, 20251.401.401.371.401.40-1.55%5,043
Oct 10, 20251.421.501.351.421.42-5.70%3,572
Oct 9, 20251.511.511.501.511.51-0.13%2,380
Oct 8, 20251.421.511.421.511.511.34%2,024
Oct 7, 20251.421.491.421.491.492.76%97
Oct 6, 20251.481.481.401.451.45-3.33%2,940
Oct 3, 20251.351.501.351.501.5012.78%6,772
Oct 2, 20251.501.501.331.331.33-11.92%6,503
Oct 1, 20251.571.571.501.511.51-3.82%8,043
Sep 30, 20251.531.571.521.571.573.29%3,122
Sep 29, 20251.511.571.511.521.52-3.18%845
Sep 26, 20251.521.571.511.571.57-214
Sep 25, 20251.571.571.571.571.57-9
Sep 24, 20251.531.571.531.571.57-1.26%82
Sep 23, 20251.581.591.511.591.590.63%5,160
Sep 22, 20251.581.581.581.581.58-0.75%400
Sep 19, 20251.591.591.561.591.59-2.93%6,474
Sep 18, 20251.651.651.601.641.64-0.61%1,073
Sep 17, 20251.591.651.591.651.65-2,458
Sep 16, 20251.601.651.601.651.650.61%171
Sep 15, 20251.571.641.561.641.640.74%1,545
Sep 12, 20251.631.631.631.631.63-5,125
Sep 11, 20251.681.681.571.631.635.30%2,812
Sep 10, 20251.681.681.531.551.55-7.98%12,718
Sep 9, 20251.671.681.561.681.683.58%311
Sep 8, 20251.561.621.561.621.620.25%1,537
Sep 5, 20251.631.631.611.621.621.13%12,538
Sep 4, 20251.551.611.551.601.60-4,758
Sep 3, 20251.561.601.551.601.602.70%244
Sep 2, 20251.591.591.531.561.561.04%1,094
Sep 1, 20251.531.611.531.541.54-4.58%4,378
Aug 29, 20251.531.661.531.621.625.48%936
Aug 28, 20251.701.701.521.531.53-9.35%4,400
Aug 27, 20251.701.701.691.691.698.89%455
Aug 26, 20251.581.601.501.551.55-2.76%11,443
Aug 25, 20251.701.701.601.601.601.66%23,799
Aug 22, 20251.651.651.531.571.57-5.42%12,467
Aug 21, 20251.701.701.651.661.66-2.35%5,735
Aug 20, 20251.651.701.651.701.703.03%11,624
Aug 19, 20251.651.651.651.651.65-2.94%2,000
Aug 18, 20251.651.701.651.701.70-2,025
Aug 15, 20251.701.701.701.701.70-2,050
Aug 14, 20251.731.731.651.701.70-2,357
Aug 13, 20251.751.751.661.701.703.03%6,771
Aug 12, 20251.751.751.651.651.65-5.39%7,101