Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 63.50
-2.10 (-3.20%)
At close: Dec 19, 2025
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 65.60 | 65.60 | 63.50 | 63.50 | 63.50 | -3.20% | 19,686 |
| Dec 18, 2025 | 63.20 | 65.60 | 63.20 | 65.60 | 65.60 | 3.80% | 12,518 |
| Dec 17, 2025 | 65.20 | 65.20 | 63.10 | 63.20 | 63.20 | -3.07% | 29,053 |
| Dec 16, 2025 | 67.10 | 67.90 | 65.10 | 65.20 | 65.20 | -2.40% | 20,767 |
| Dec 15, 2025 | 67.10 | 67.10 | 65.60 | 66.80 | 66.80 | -0.15% | 24,293 |
| Dec 12, 2025 | 67.50 | 68.50 | 66.80 | 66.90 | 66.90 | -0.15% | 18,355 |
| Dec 11, 2025 | 65.50 | 67.20 | 65.00 | 67.00 | 67.00 | 3.08% | 19,248 |
| Dec 10, 2025 | 64.40 | 65.50 | 64.20 | 65.00 | 65.00 | 0.93% | 18,381 |
| Dec 9, 2025 | 63.90 | 65.30 | 63.70 | 64.40 | 64.40 | 1.10% | 22,242 |
| Dec 8, 2025 | 63.60 | 64.60 | 63.00 | 63.70 | 63.70 | 0.79% | 14,708 |
| Dec 5, 2025 | 62.40 | 64.10 | 61.80 | 63.20 | 63.20 | 1.28% | 24,112 |
| Dec 4, 2025 | 61.00 | 62.80 | 60.40 | 62.40 | 62.40 | 3.48% | 23,072 |
| Dec 3, 2025 | 59.90 | 60.90 | 59.60 | 60.30 | 60.30 | 1.17% | 21,115 |
| Dec 2, 2025 | 59.10 | 59.90 | 58.00 | 59.60 | 59.60 | 0.85% | 20,007 |
| Dec 1, 2025 | 61.00 | 61.20 | 58.40 | 59.10 | 59.10 | -3.11% | 23,718 |
| Nov 28, 2025 | 60.00 | 62.00 | 57.70 | 61.00 | 61.00 | -2.71% | 41,141 |
| Nov 27, 2025 | 62.50 | 64.00 | 62.00 | 62.70 | 62.70 | -0.32% | 18,856 |
| Nov 26, 2025 | 63.10 | 63.60 | 62.50 | 62.90 | 62.90 | -0.47% | 25,224 |
| Nov 25, 2025 | 61.20 | 63.40 | 60.60 | 63.20 | 63.20 | 3.44% | 36,943 |
| Nov 24, 2025 | 58.70 | 61.30 | 58.70 | 61.10 | 61.10 | 4.62% | 154,416 |
| Nov 21, 2025 | 58.20 | 59.20 | 57.10 | 58.40 | 58.40 | -0.85% | 31,784 |
| Nov 20, 2025 | 59.80 | 60.20 | 58.80 | 58.90 | 58.90 | -0.17% | 20,949 |
| Nov 19, 2025 | 59.30 | 59.80 | 58.60 | 59.00 | 59.00 | 0.17% | 17,667 |
| Nov 18, 2025 | 60.00 | 60.00 | 58.40 | 58.90 | 58.90 | -2.48% | 19,297 |
| Nov 17, 2025 | 61.70 | 61.90 | 60.00 | 60.40 | 60.40 | -2.42% | 19,610 |
| Nov 14, 2025 | 62.20 | 62.90 | 60.70 | 61.90 | 61.90 | -2.67% | 32,021 |
| Nov 13, 2025 | 62.40 | 64.60 | 62.20 | 63.60 | 63.60 | 2.58% | 30,321 |
| Nov 12, 2025 | 63.00 | 63.60 | 61.80 | 62.00 | 62.00 | -0.96% | 20,325 |
| Nov 11, 2025 | 61.70 | 63.00 | 61.00 | 62.60 | 62.60 | 2.62% | 31,624 |
| Nov 10, 2025 | 60.40 | 61.70 | 60.30 | 61.00 | 61.00 | 2.52% | 16,028 |
| Nov 7, 2025 | 61.60 | 62.60 | 59.00 | 59.50 | 59.50 | -2.94% | 21,022 |
| Nov 6, 2025 | 63.00 | 63.00 | 61.30 | 61.30 | 61.30 | -2.08% | 20,488 |
| Nov 5, 2025 | 62.60 | 63.70 | 62.50 | 62.60 | 62.60 | - | 12,156 |
| Nov 4, 2025 | 65.00 | 65.30 | 62.60 | 62.60 | 62.60 | -4.28% | 16,206 |
| Nov 3, 2025 | 66.20 | 67.20 | 65.20 | 65.40 | 65.40 | -1.21% | 13,615 |
| Oct 31, 2025 | 66.10 | 66.80 | 65.50 | 66.20 | 66.20 | -0.15% | 13,100 |
| Oct 30, 2025 | 66.90 | 67.60 | 66.10 | 66.30 | 66.30 | -1.04% | 7,720 |
| Oct 29, 2025 | 67.90 | 68.00 | 66.50 | 67.00 | 67.00 | -0.89% | 13,819 |
| Oct 28, 2025 | 67.30 | 68.00 | 66.50 | 67.60 | 67.60 | -0.29% | 12,178 |
| Oct 27, 2025 | 69.00 | 69.30 | 67.70 | 67.80 | 67.80 | -1.02% | 15,185 |
| Oct 24, 2025 | 68.30 | 69.30 | 67.60 | 68.50 | 68.50 | 0.59% | 12,913 |
| Oct 23, 2025 | 66.60 | 68.30 | 66.30 | 68.10 | 68.10 | 2.10% | 16,243 |
| Oct 22, 2025 | 67.20 | 67.20 | 64.80 | 66.70 | 66.70 | -0.89% | 18,437 |
| Oct 21, 2025 | 66.20 | 67.70 | 64.60 | 67.30 | 67.30 | 1.97% | 18,974 |
| Oct 20, 2025 | 65.00 | 66.10 | 64.00 | 66.00 | 66.00 | 1.85% | 15,025 |
| Oct 17, 2025 | 63.20 | 64.90 | 62.00 | 64.80 | 64.80 | 1.09% | 28,414 |
| Oct 16, 2025 | 64.40 | 64.90 | 63.20 | 64.10 | 64.10 | -1.23% | 17,125 |
| Oct 15, 2025 | 66.50 | 67.00 | 64.40 | 64.90 | 64.90 | -0.46% | 14,931 |
| Oct 14, 2025 | 64.80 | 65.50 | 64.10 | 65.20 | 65.20 | -0.15% | 16,306 |
| Oct 13, 2025 | 65.20 | 66.20 | 64.80 | 65.30 | 65.30 | 0.46% | 14,219 |