Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 69.40
-0.50 (-0.72%)
Sep 30, 2025, 5:31 PM CET
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 69.50 | 70.00 | 68.20 | 69.40 | 69.40 | -0.72% | 22,667 |
| Sep 29, 2025 | 70.70 | 71.30 | 69.00 | 69.90 | 69.90 | -0.43% | 18,510 |
| Sep 26, 2025 | 71.50 | 71.80 | 70.00 | 70.20 | 70.20 | -1.82% | 24,121 |
| Sep 25, 2025 | 73.20 | 74.00 | 71.50 | 71.50 | 71.50 | -2.99% | 18,127 |
| Sep 24, 2025 | 74.50 | 74.80 | 73.20 | 73.70 | 73.70 | -1.73% | 15,633 |
| Sep 23, 2025 | 75.90 | 75.90 | 74.80 | 75.00 | 75.00 | 1.35% | 22,048 |
| Sep 22, 2025 | 74.60 | 74.70 | 73.00 | 74.00 | 74.00 | - | 15,215 |
| Sep 19, 2025 | 76.50 | 77.00 | 74.00 | 74.00 | 74.00 | -3.65% | 47,101 |
| Sep 18, 2025 | 77.20 | 78.00 | 76.20 | 76.80 | 76.80 | 0.13% | 23,741 |
| Sep 17, 2025 | 78.40 | 80.00 | 76.50 | 76.70 | 76.70 | -2.04% | 23,546 |
| Sep 16, 2025 | 80.00 | 80.00 | 78.20 | 78.30 | 78.30 | -2.13% | 22,335 |
| Sep 15, 2025 | 79.50 | 80.90 | 79.00 | 80.00 | 80.00 | 1.01% | 24,809 |
| Sep 12, 2025 | 80.10 | 80.60 | 78.20 | 79.20 | 79.20 | -0.50% | 15,496 |
| Sep 11, 2025 | 79.60 | 80.40 | 78.30 | 79.60 | 79.60 | 0.25% | 13,761 |
| Sep 10, 2025 | 82.00 | 82.00 | 79.20 | 79.40 | 79.40 | -2.82% | 23,965 |
| Sep 9, 2025 | 82.10 | 83.10 | 79.80 | 81.70 | 81.70 | -0.37% | 27,349 |
| Sep 8, 2025 | 82.50 | 83.00 | 81.40 | 82.00 | 82.00 | -0.36% | 15,514 |
| Sep 5, 2025 | 81.80 | 83.60 | 81.00 | 82.30 | 82.30 | 0.73% | 16,556 |
| Sep 4, 2025 | 83.60 | 83.60 | 81.10 | 81.70 | 81.70 | -0.61% | 13,082 |
| Sep 3, 2025 | 83.20 | 84.30 | 82.10 | 82.20 | 82.20 | -1.79% | 18,599 |
| Sep 2, 2025 | 85.00 | 85.60 | 83.20 | 83.70 | 83.70 | -1.76% | 13,739 |
| Sep 1, 2025 | 85.50 | 86.80 | 85.00 | 85.20 | 85.20 | -0.23% | 7,447 |
| Aug 29, 2025 | 86.80 | 87.10 | 85.40 | 85.40 | 85.40 | -1.84% | 11,174 |
| Aug 28, 2025 | 85.90 | 88.30 | 85.90 | 87.00 | 87.00 | 1.87% | 10,261 |
| Aug 27, 2025 | 85.90 | 86.20 | 84.40 | 85.40 | 85.40 | -0.23% | 16,132 |
| Aug 26, 2025 | 86.90 | 87.20 | 85.00 | 85.60 | 85.60 | -2.06% | 13,941 |
| Aug 25, 2025 | 89.20 | 89.20 | 87.40 | 87.40 | 87.40 | -2.13% | 8,842 |
| Aug 22, 2025 | 85.80 | 90.00 | 85.80 | 89.30 | 89.30 | 3.60% | 17,319 |
| Aug 21, 2025 | 86.00 | 86.70 | 84.50 | 86.20 | 86.20 | 0.23% | 16,663 |
| Aug 20, 2025 | 88.10 | 89.80 | 85.90 | 86.00 | 86.00 | -4.23% | 18,056 |
| Aug 19, 2025 | 86.00 | 91.20 | 86.00 | 89.80 | 89.80 | 4.78% | 21,994 |
| Aug 18, 2025 | 89.20 | 90.50 | 85.50 | 85.70 | 85.70 | -3.27% | 18,508 |
| Aug 15, 2025 | 87.30 | 89.50 | 86.60 | 88.60 | 88.60 | 1.61% | 13,860 |
| Aug 14, 2025 | 92.10 | 94.00 | 87.20 | 87.20 | 87.20 | -6.54% | 31,370 |
| Aug 13, 2025 | 94.40 | 97.50 | 92.00 | 93.30 | 93.30 | -1.58% | 26,551 |
| Aug 12, 2025 | 99.00 | 99.00 | 90.00 | 94.80 | 94.80 | -11.24% | 70,082 |
| Aug 11, 2025 | 108.80 | 109.20 | 105.60 | 106.80 | 106.80 | -2.02% | 8,551 |
| Aug 8, 2025 | 105.20 | 109.00 | 105.00 | 109.00 | 109.00 | 0.74% | 7,623 |
| Aug 7, 2025 | 105.80 | 109.80 | 105.80 | 108.20 | 108.20 | 1.50% | 13,078 |
| Aug 6, 2025 | 107.20 | 109.60 | 105.40 | 106.60 | 106.60 | 0.19% | 15,602 |
| Aug 5, 2025 | 109.00 | 112.00 | 106.40 | 106.40 | 106.40 | -1.48% | 15,168 |
| Aug 4, 2025 | 107.00 | 109.00 | 104.40 | 108.00 | 108.00 | -3.23% | 11,506 |
| Jul 31, 2025 | 111.40 | 113.80 | 110.80 | 111.60 | 111.60 | - | 9,992 |
| Jul 30, 2025 | 110.60 | 114.00 | 110.60 | 111.60 | 111.60 | 0.36% | 5,170 |
| Jul 29, 2025 | 113.00 | 113.20 | 111.00 | 111.20 | 111.20 | -0.89% | 3,836 |
| Jul 28, 2025 | 113.20 | 114.40 | 111.60 | 112.20 | 112.20 | 0.72% | 5,970 |
| Jul 25, 2025 | 109.00 | 112.20 | 108.80 | 111.40 | 111.40 | 1.09% | 5,914 |
| Jul 24, 2025 | 110.20 | 110.80 | 108.00 | 110.20 | 110.20 | 1.29% | 5,993 |
| Jul 23, 2025 | 107.00 | 109.00 | 106.20 | 108.80 | 108.80 | 3.42% | 7,558 |
| Jul 22, 2025 | 104.60 | 106.20 | 103.60 | 105.20 | 105.20 | -0.19% | 8,662 |