Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 48.30
-1.00 (-2.03%)
Mar 13, 2026, 4:03 PM CET
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 49.00 | 49.30 | 47.85 | 48.55 | - | -1.52% | 7,757 |
| Mar 12, 2026 | 51.40 | 51.60 | 49.25 | 49.30 | 49.30 | -5.74% | 36,250 |
| Mar 11, 2026 | 53.10 | 54.50 | 50.80 | 52.30 | 52.30 | -2.43% | 30,495 |
| Mar 10, 2026 | 55.10 | 55.20 | 49.20 | 53.60 | 53.60 | 1.52% | 105,252 |
| Mar 9, 2026 | 57.20 | 57.20 | 52.80 | 52.80 | 52.80 | -8.49% | 48,918 |
| Mar 6, 2026 | 59.60 | 59.70 | 57.50 | 57.70 | 57.70 | -3.19% | 20,062 |
| Mar 5, 2026 | 62.00 | 62.00 | 58.40 | 59.60 | 59.60 | -3.87% | 31,532 |
| Mar 4, 2026 | 62.20 | 63.10 | 61.50 | 62.00 | 62.00 | -1.27% | 13,912 |
| Mar 3, 2026 | 68.80 | 68.80 | 61.70 | 62.80 | 62.80 | -6.69% | 22,319 |
| Mar 2, 2026 | 65.70 | 68.80 | 65.10 | 67.30 | 67.30 | -0.88% | 16,218 |
| Feb 27, 2026 | 70.50 | 71.30 | 66.60 | 67.90 | 67.90 | -2.58% | 18,603 |
| Feb 26, 2026 | 68.40 | 70.50 | 68.20 | 69.70 | 69.70 | 1.90% | 10,215 |
| Feb 25, 2026 | 68.50 | 69.50 | 68.40 | 68.40 | 68.40 | -0.87% | 13,020 |
| Feb 24, 2026 | 68.30 | 70.00 | 68.30 | 69.00 | 69.00 | 0.58% | 10,102 |
| Feb 23, 2026 | 68.50 | 69.90 | 67.20 | 68.60 | 68.60 | -0.58% | 17,591 |
| Feb 20, 2026 | 68.60 | 69.90 | 67.60 | 69.00 | 69.00 | 0.58% | 14,043 |
| Feb 19, 2026 | 71.20 | 71.20 | 68.50 | 68.60 | 68.60 | -2.97% | 12,593 |
| Feb 18, 2026 | 71.00 | 71.20 | 69.70 | 70.70 | 70.70 | -0.42% | 8,473 |
| Feb 17, 2026 | 72.80 | 72.80 | 69.80 | 71.00 | 71.00 | -0.42% | 11,432 |
| Feb 16, 2026 | 74.50 | 74.50 | 71.30 | 71.30 | 71.30 | -3.39% | 6,336 |
| Feb 13, 2026 | 73.50 | 74.60 | 72.00 | 73.80 | 73.80 | 0.41% | 12,040 |
| Feb 12, 2026 | 74.30 | 75.10 | 73.50 | 73.50 | 73.50 | -1.08% | 10,040 |
| Feb 11, 2026 | 75.00 | 75.00 | 72.20 | 74.30 | 74.30 | -0.67% | 15,944 |
| Feb 10, 2026 | 71.80 | 76.40 | 71.80 | 74.80 | 74.80 | 4.18% | 27,908 |
| Feb 9, 2026 | 70.90 | 72.60 | 70.60 | 71.80 | 71.80 | 2.43% | 17,436 |
| Feb 6, 2026 | 70.60 | 70.90 | 69.10 | 70.10 | 70.10 | -0.57% | 23,863 |
| Feb 5, 2026 | 70.60 | 70.60 | 69.30 | 70.50 | 70.50 | 1.00% | 24,018 |
| Feb 4, 2026 | 67.90 | 70.60 | 67.60 | 69.80 | 69.80 | 3.25% | 18,738 |
| Feb 3, 2026 | 68.50 | 68.60 | 66.80 | 67.60 | 67.60 | - | 17,475 |
| Feb 2, 2026 | 66.20 | 67.70 | 65.10 | 67.60 | 67.60 | 1.05% | 13,786 |
| Jan 30, 2026 | 67.40 | 67.40 | 65.80 | 66.90 | 66.90 | 0.75% | 14,402 |
| Jan 29, 2026 | 66.00 | 67.90 | 65.20 | 66.40 | 66.40 | 1.37% | 19,280 |
| Jan 28, 2026 | 64.70 | 66.30 | 64.70 | 65.50 | 65.50 | 2.50% | 19,866 |
| Jan 27, 2026 | 66.60 | 66.60 | 63.90 | 63.90 | 63.90 | -3.62% | 10,704 |
| Jan 26, 2026 | 65.70 | 66.70 | 65.00 | 66.30 | 66.30 | 0.61% | 13,455 |
| Jan 23, 2026 | 66.70 | 66.70 | 64.70 | 65.90 | 65.90 | -1.35% | 18,333 |
| Jan 22, 2026 | 64.00 | 67.30 | 63.80 | 66.80 | 66.80 | 6.37% | 44,549 |
| Jan 21, 2026 | 62.00 | 65.00 | 62.00 | 62.80 | 62.80 | 4.67% | 38,383 |
| Jan 20, 2026 | 58.30 | 61.40 | 57.80 | 60.00 | 60.00 | 4.35% | 33,619 |
| Jan 19, 2026 | 59.90 | 61.60 | 57.40 | 57.50 | 57.50 | -5.89% | 25,308 |
| Jan 16, 2026 | 58.30 | 62.20 | 57.60 | 61.10 | 61.10 | 4.98% | 38,724 |
| Jan 15, 2026 | 58.50 | 59.00 | 56.50 | 58.20 | 58.20 | 0.17% | 26,047 |
| Jan 14, 2026 | 60.90 | 61.30 | 57.60 | 58.10 | 58.10 | -4.75% | 45,591 |
| Jan 13, 2026 | 62.90 | 63.00 | 60.30 | 61.00 | 61.00 | -4.09% | 21,399 |
| Jan 12, 2026 | 64.20 | 64.70 | 62.50 | 63.60 | 63.60 | -1.09% | 16,494 |
| Jan 9, 2026 | 65.40 | 65.40 | 64.00 | 64.30 | 64.30 | -0.31% | 11,052 |
| Jan 8, 2026 | 65.40 | 65.40 | 63.20 | 64.50 | 64.50 | -1.53% | 15,522 |
| Jan 7, 2026 | 66.00 | 66.50 | 64.40 | 65.50 | 65.50 | 0.77% | 11,780 |
| Jan 6, 2026 | 66.00 | 66.00 | 62.30 | 65.00 | 65.00 | -0.15% | 17,658 |
| Jan 5, 2026 | 64.80 | 66.80 | 62.40 | 65.10 | 65.10 | 1.56% | 13,270 |