Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 52.20
+0.60 (1.16%)
Jul 31, 2026, 5:30 PM CET
Komax Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 51.90 | 53.00 | 51.70 | 52.20 | 52.20 | 1.16% | 18,830 |
| Jul 30, 2026 | 51.60 | 52.30 | 51.00 | 51.60 | 51.60 | -0.39% | 11,629 |
| Jul 29, 2026 | 51.00 | 53.20 | 50.90 | 51.80 | 51.80 | 1.97% | 22,574 |
| Jul 28, 2026 | 49.00 | 50.80 | 48.90 | 50.80 | 50.80 | 5.50% | 19,517 |
| Jul 27, 2026 | 47.25 | 49.00 | 47.25 | 48.15 | 48.15 | 2.88% | 24,613 |
| Jul 24, 2026 | 46.05 | 47.50 | 46.05 | 46.80 | 46.80 | 1.74% | 11,983 |
| Jul 23, 2026 | 47.50 | 47.50 | 46.00 | 46.00 | 46.00 | -0.86% | 19,564 |
| Jul 22, 2026 | 44.00 | 47.40 | 44.00 | 46.40 | 46.40 | 0.87% | 13,810 |
| Jul 21, 2026 | 44.00 | 46.00 | 43.85 | 46.00 | 46.00 | 2.56% | 13,466 |
| Jul 20, 2026 | 46.00 | 46.25 | 44.55 | 44.85 | 44.85 | -3.13% | 12,847 |
| Jul 17, 2026 | 47.90 | 47.90 | 46.20 | 46.30 | 46.30 | -1.70% | 16,368 |
| Jul 16, 2026 | 46.00 | 47.40 | 45.55 | 47.10 | 47.10 | 0.86% | 11,998 |
| Jul 15, 2026 | 46.45 | 47.00 | 45.35 | 46.70 | 46.70 | 2.08% | 12,979 |
| Jul 14, 2026 | 45.95 | 46.45 | 45.25 | 45.75 | 45.75 | 0.44% | 11,274 |
| Jul 13, 2026 | 44.00 | 45.95 | 44.00 | 45.55 | 45.55 | 2.13% | 14,591 |
| Jul 10, 2026 | 44.70 | 45.10 | 44.00 | 44.60 | 44.60 | -0.22% | 11,915 |
| Jul 9, 2026 | 44.20 | 44.85 | 43.25 | 44.70 | 44.70 | 1.94% | 15,966 |
| Jul 8, 2026 | 45.70 | 45.70 | 43.40 | 43.85 | 43.85 | -4.15% | 21,725 |
| Jul 7, 2026 | 47.15 | 47.15 | 45.70 | 45.75 | 45.75 | -2.14% | 10,812 |
| Jul 6, 2026 | 47.50 | 47.65 | 46.20 | 46.75 | 46.75 | -1.58% | 17,718 |
| Jul 3, 2026 | 46.60 | 47.95 | 46.05 | 47.50 | 47.50 | 1.93% | 23,861 |
| Jul 2, 2026 | 45.20 | 47.00 | 44.60 | 46.60 | 46.60 | 2.53% | 25,731 |
| Jul 1, 2026 | 43.50 | 45.65 | 43.00 | 45.45 | 45.45 | 6.07% | 35,917 |
| Jun 30, 2026 | 41.85 | 43.30 | 41.50 | 42.85 | 42.85 | 3.13% | 28,747 |
| Jun 29, 2026 | 41.25 | 41.85 | 40.75 | 41.55 | 41.55 | 0.73% | 24,657 |
| Jun 26, 2026 | 42.40 | 42.50 | 40.30 | 41.25 | 41.25 | -1.08% | 28,892 |
| Jun 25, 2026 | 41.80 | 43.00 | 41.20 | 41.70 | 41.70 | 0.12% | 35,551 |
| Jun 24, 2026 | 43.05 | 43.85 | 41.00 | 41.65 | 41.65 | -2.46% | 48,528 |
| Jun 23, 2026 | 49.35 | 49.35 | 42.70 | 42.70 | 42.70 | -14.77% | 96,155 |
| Jun 22, 2026 | 50.60 | 50.70 | 49.20 | 50.10 | 50.10 | -0.79% | 14,247 |
| Jun 19, 2026 | 50.60 | 51.50 | 49.80 | 50.50 | 50.50 | -0.20% | 31,694 |
| Jun 18, 2026 | 52.50 | 52.50 | 49.90 | 50.60 | 50.60 | -4.35% | 19,659 |
| Jun 17, 2026 | 55.20 | 55.80 | 52.50 | 52.90 | 52.90 | -4.68% | 31,391 |
| Jun 16, 2026 | 55.10 | 55.70 | 54.70 | 55.50 | 55.50 | 1.09% | 4,995 |
| Jun 15, 2026 | 55.30 | 58.30 | 54.70 | 54.90 | 54.90 | 1.48% | 10,496 |
| Jun 12, 2026 | 53.50 | 55.50 | 53.30 | 54.10 | 54.10 | 2.66% | 13,863 |
| Jun 11, 2026 | 53.20 | 53.90 | 51.60 | 52.70 | 52.70 | 0.96% | 10,553 |
| Jun 10, 2026 | 54.00 | 54.00 | 52.20 | 52.20 | 52.20 | -2.43% | 12,007 |
| Jun 9, 2026 | 53.80 | 54.00 | 52.80 | 53.50 | 53.50 | 0.38% | 8,941 |
| Jun 8, 2026 | 53.40 | 53.80 | 51.40 | 53.30 | 53.30 | -1.11% | 13,913 |
| Jun 5, 2026 | 55.10 | 55.40 | 53.70 | 53.90 | 53.90 | -1.82% | 5,585 |
| Jun 4, 2026 | 56.80 | 56.80 | 54.70 | 54.90 | 54.90 | -2.14% | 8,401 |
| Jun 3, 2026 | 56.10 | 56.80 | 55.40 | 56.10 | 56.10 | -0.88% | 5,752 |
| Jun 2, 2026 | 56.30 | 58.00 | 55.70 | 56.60 | 56.60 | 1.07% | 8,529 |
| Jun 1, 2026 | 55.50 | 58.70 | 54.80 | 56.00 | 56.00 | -1.41% | 21,294 |
| May 29, 2026 | 56.20 | 59.00 | 54.70 | 56.80 | 56.80 | 0.35% | 21,367 |
| May 28, 2026 | 57.60 | 57.80 | 56.20 | 56.60 | 56.60 | -0.53% | 10,355 |
| May 27, 2026 | 58.70 | 58.70 | 56.70 | 56.90 | 56.90 | -0.87% | 7,640 |
| May 26, 2026 | 54.00 | 58.30 | 54.00 | 57.40 | 57.40 | 3.80% | 14,193 |
| May 22, 2026 | 56.00 | 56.70 | 54.70 | 55.30 | 55.30 | 1.65% | 8,177 |