Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 66.90
+0.50 (0.75%)
Jan 30, 2026, 5:30 PM CET
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 63.70 | 64.50 | 63.50 | 64.10 | 64.10 | 0.16% | 14,158 |
| Dec 29, 2025 | 64.50 | 65.00 | 63.50 | 64.00 | 64.00 | -0.47% | 9,634 |
| Dec 23, 2025 | 64.50 | 65.20 | 63.70 | 64.30 | 64.30 | -0.16% | 7,023 |
| Dec 22, 2025 | 64.00 | 64.60 | 63.00 | 64.40 | 64.40 | 1.42% | 9,556 |
| 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 |