Klingelnberg AG (SWX:KLIN)
Switzerland · Delayed Price · Currency is CHF 12.60
+0.10 (0.80%)
Aug 7, 2025, 1:44 PM CET
Nevro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 12.35 | 12.80 | 12.25 | 12.60 | 12.60 | 0.80% | 4,626 |
| Aug 6, 2025 | 12.60 | 12.70 | 12.45 | 12.50 | 12.50 | -2.34% | 1,542 |
| Aug 5, 2025 | 12.55 | 12.80 | 12.45 | 12.80 | 12.80 | 0.79% | 1,885 |
| Aug 4, 2025 | 12.70 | 12.70 | 12.65 | 12.70 | 12.70 | -1.17% | 161 |
| Jul 31, 2025 | 13.00 | 13.00 | 12.70 | 12.85 | 12.85 | -1.15% | 3,197 |
| Jul 30, 2025 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.39% | 1,243 |
| Jul 29, 2025 | 13.00 | 13.00 | 12.90 | 12.95 | 12.95 | -0.38% | 5,729 |
| Jul 28, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | 0.39% | 5,634 |
| Jul 25, 2025 | 13.05 | 13.05 | 12.90 | 12.95 | 12.95 | -1.89% | 947 |
| Jul 24, 2025 | 13.20 | 13.20 | 12.90 | 13.20 | 13.20 | - | 1,248 |
| Jul 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 2,906 |
| Jul 22, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | - | 387 |
| Jul 21, 2025 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 3,544 |
| Jul 18, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | - | 7,018 |
| Jul 17, 2025 | 13.00 | 13.05 | 12.90 | 13.00 | 13.00 | - | 1,573 |
| Jul 16, 2025 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 1.17% | 1,064 |
| Jul 15, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | 0.78% | 134 |
| Jul 14, 2025 | 12.75 | 12.80 | 12.75 | 12.75 | 12.75 | -1.16% | 683 |
| Jul 11, 2025 | 12.80 | 12.95 | 12.60 | 12.90 | 12.90 | - | 2,952 |
| Jul 10, 2025 | 13.00 | 13.00 | 12.75 | 12.90 | 12.90 | 0.78% | 2,961 |
| Jul 9, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 1,100 |
| Jul 8, 2025 | 12.80 | 12.85 | 12.70 | 12.70 | 12.70 | -0.39% | 84 |
| Jul 7, 2025 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 0.39% | 4,134 |
| Jul 4, 2025 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 2,130 |
| Jul 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | 550 |
| Jul 2, 2025 | 12.80 | 12.80 | 12.45 | 12.60 | 12.60 | -1.56% | 3,477 |
| Jul 1, 2025 | 13.15 | 13.15 | 12.80 | 12.80 | 12.80 | -2.29% | 740 |
| Jun 30, 2025 | 12.85 | 13.10 | 12.80 | 13.10 | 13.10 | 2.75% | 3,543 |
| Jun 27, 2025 | 12.70 | 12.80 | 12.50 | 12.75 | 12.75 | 0.39% | 1,052 |
| Jun 26, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 1.60% | 883 |
| Jun 25, 2025 | 12.65 | 12.70 | 12.50 | 12.50 | 12.50 | - | 929 |
| Jun 24, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 0.81% | 1,228 |
| Jun 23, 2025 | 12.35 | 12.55 | 12.35 | 12.40 | 12.40 | 0.40% | 270 |
| Jun 20, 2025 | 12.60 | 12.60 | 12.15 | 12.35 | 12.35 | -3.14% | 1,661 |
| Jun 19, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.54% | 300 |
| Jun 18, 2025 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | -0.38% | 8 |
| Jun 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.39% | 152 |
| Jun 16, 2025 | 12.70 | 12.95 | 12.70 | 12.95 | 12.95 | 1.17% | 1,344 |
| Jun 13, 2025 | 12.80 | 12.80 | 12.65 | 12.80 | 12.80 | -0.39% | 474 |
| Jun 12, 2025 | 12.85 | 12.95 | 12.70 | 12.85 | 12.85 | -0.77% | 1,342 |
| Jun 11, 2025 | 12.80 | 12.95 | 12.80 | 12.95 | 12.95 | 0.78% | 1,061 |
| Jun 10, 2025 | 13.25 | 13.25 | 12.85 | 12.85 | 12.85 | -1.91% | 1,087 |
| Jun 6, 2025 | 12.70 | 13.25 | 12.70 | 13.10 | 13.10 | 4.38% | 3,880 |
| Jun 5, 2025 | 12.30 | 12.60 | 12.30 | 12.55 | 12.55 | 2.87% | 4,488 |
| Jun 4, 2025 | 12.20 | 12.50 | 12.05 | 12.20 | 12.20 | 1.67% | 2,206 |
| Jun 3, 2025 | 12.50 | 12.60 | 12.00 | 12.00 | 12.00 | -4.76% | 3,586 |
| Jun 2, 2025 | 12.75 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 584 |
| May 30, 2025 | 12.80 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | 134 |
| May 28, 2025 | 13.00 | 13.15 | 12.90 | 12.90 | 12.90 | -2.64% | 2,903 |
| May 27, 2025 | 13.30 | 13.50 | 13.25 | 13.25 | 13.25 | -1.85% | 2,219 |