HT5 AG (SWX:HT5)
Switzerland · Delayed Price · Currency is CHF 1.440
-0.020 (-1.37%)
At close: Dec 5, 2025
HT5 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | 5.73% | 17,022 |
| Nov 4, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 4,996 |
| Nov 3, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 113 |
| Oct 31, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 0.50% | 16 |
| Oct 30, 2025 | 1.53 | 1.59 | 1.46 | 1.59 | 1.59 | -0.50% | 3,225 |
| Oct 29, 2025 | 1.50 | 1.60 | 1.46 | 1.60 | 1.60 | 0.63% | 286 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | -1.24% | 3,319 |
| Oct 27, 2025 | 1.62 | 1.62 | 1.46 | 1.61 | 1.61 | 1.26% | 2,395 |
| Oct 24, 2025 | 1.60 | 1.61 | 1.46 | 1.59 | 1.59 | -1.85% | 6,415 |
| Oct 23, 2025 | 1.50 | 1.62 | 1.46 | 1.62 | 1.62 | 4.52% | 2,990 |
| Oct 22, 2025 | 1.51 | 1.63 | 1.51 | 1.55 | 1.55 | 3.47% | 17,365 |
| Oct 21, 2025 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | -0.13% | 3,746 |
| Oct 20, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | -0.53% | 566 |
| Oct 17, 2025 | 1.38 | 1.51 | 1.38 | 1.51 | 1.51 | - | 446 |
| Oct 16, 2025 | 1.38 | 1.51 | 1.38 | 1.51 | 1.51 | -0.13% | 3,005 |
| Oct 15, 2025 | 1.38 | 1.51 | 1.38 | 1.51 | 1.51 | 9.42% | 246 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 580 |
| Oct 13, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -1.55% | 5,043 |
| Oct 10, 2025 | 1.42 | 1.50 | 1.35 | 1.42 | 1.42 | -5.70% | 3,572 |
| Oct 9, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.13% | 2,380 |
| Oct 8, 2025 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 1.34% | 2,024 |
| Oct 7, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 97 |
| Oct 6, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -3.33% | 2,940 |
| Oct 3, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 12.78% | 6,772 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.33 | 1.33 | 1.33 | -11.92% | 6,503 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -3.82% | 8,043 |
| Sep 30, 2025 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | 3,122 |
| Sep 29, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 845 |