Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 82.30
+0.60 (0.73%)
Sep 5, 2025, 5:30 PM CET
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 105.60 | 107.80 | 105.00 | 105.40 | 105.40 | 0.19% | 6,720 |
| Jul 18, 2025 | 105.00 | 106.00 | 104.80 | 105.20 | 105.20 | - | 5,442 |
| Jul 17, 2025 | 105.00 | 107.20 | 104.00 | 105.20 | 105.20 | 1.94% | 13,664 |
| Jul 16, 2025 | 101.60 | 104.40 | 101.60 | 103.20 | 103.20 | 0.19% | 8,571 |
| Jul 15, 2025 | 101.60 | 105.00 | 101.60 | 103.00 | 103.00 | 0.19% | 5,394 |
| Jul 14, 2025 | 101.80 | 102.80 | 101.40 | 102.80 | 102.80 | -0.39% | 4,367 |
| Jul 11, 2025 | 104.00 | 105.40 | 102.80 | 103.20 | 103.20 | -1.15% | 8,817 |
| Jul 10, 2025 | 98.00 | 105.60 | 98.00 | 104.40 | 104.40 | 5.24% | 15,526 |
| Jul 9, 2025 | 98.60 | 100.80 | 98.30 | 99.20 | 99.20 | -0.60% | 10,036 |
| Jul 8, 2025 | 95.90 | 100.00 | 95.90 | 99.80 | 99.80 | 2.99% | 10,245 |
| Jul 7, 2025 | 96.60 | 97.40 | 96.00 | 96.90 | 96.90 | -0.82% | 6,465 |
| Jul 4, 2025 | 97.60 | 98.10 | 95.50 | 97.70 | 97.70 | -0.81% | 12,608 |
| Jul 3, 2025 | 99.40 | 100.20 | 98.40 | 98.50 | 98.50 | - | 4,819 |
| Jul 2, 2025 | 98.00 | 99.00 | 97.20 | 98.50 | 98.50 | 1.44% | 12,906 |
| Jul 1, 2025 | 96.80 | 97.40 | 95.80 | 97.10 | 97.10 | 0.31% | 7,017 |
| Jun 30, 2025 | 98.60 | 98.90 | 96.80 | 96.80 | 96.80 | -1.22% | 9,353 |
| Jun 27, 2025 | 95.50 | 98.50 | 95.50 | 98.00 | 98.00 | 2.08% | 11,951 |