Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 78.80
+1.70 (2.20%)
Oct 2, 2026, 5:30 PM CET
Komax Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 76.50 | 79.40 | 76.50 | 78.80 | 78.80 | 2.20% | 6,636 |
| Oct 1, 2026 | 80.00 | 80.00 | 76.50 | 77.10 | 77.10 | -2.16% | 9,032 |
| Sep 30, 2026 | 79.50 | 80.30 | 78.20 | 78.80 | 78.80 | -0.88% | 7,940 |
| Sep 29, 2026 | 78.40 | 82.50 | 77.30 | 79.50 | 79.50 | 2.71% | 26,246 |
| Sep 28, 2026 | 74.00 | 78.40 | 74.00 | 77.40 | 77.40 | 2.25% | 25,627 |
| Sep 25, 2026 | 75.00 | 76.10 | 73.60 | 75.70 | 75.70 | 2.16% | 8,151 |
| Sep 24, 2026 | 76.90 | 76.90 | 74.00 | 74.10 | 74.10 | -2.50% | 11,651 |
| Sep 23, 2026 | 76.10 | 78.00 | 75.40 | 76.00 | 76.00 | -0.13% | 21,078 |
| Sep 22, 2026 | 73.50 | 76.10 | 73.20 | 76.10 | 76.10 | 5.99% | 18,007 |
| Sep 21, 2026 | 72.50 | 73.50 | 71.80 | 71.80 | 71.80 | -0.97% | 5,158 |
| Sep 18, 2026 | 72.60 | 74.40 | 72.50 | 72.50 | 72.50 | -1.49% | 12,143 |
| Sep 17, 2026 | 71.00 | 73.60 | 70.60 | 73.60 | 73.60 | 3.08% | 10,301 |
| Sep 16, 2026 | 70.80 | 71.40 | 70.00 | 71.40 | 71.40 | 1.56% | 8,565 |
| Sep 15, 2026 | 70.80 | 70.80 | 68.30 | 70.30 | 70.30 | - | 15,987 |
| Sep 14, 2026 | 73.10 | 73.10 | 69.30 | 70.30 | 70.30 | -4.09% | 17,343 |
| Sep 11, 2026 | 72.50 | 73.30 | 72.20 | 73.30 | 73.30 | 1.10% | 8,367 |
| Sep 10, 2026 | 75.50 | 75.50 | 72.50 | 72.50 | 72.50 | -3.07% | 10,772 |
| Sep 9, 2026 | 75.10 | 77.40 | 74.80 | 74.80 | 74.80 | -1.97% | 6,330 |
| Sep 8, 2026 | 76.60 | 77.40 | 75.10 | 76.30 | 76.30 | -0.91% | 10,119 |
| Sep 7, 2026 | 74.40 | 77.50 | 74.40 | 77.00 | 77.00 | 2.26% | 10,028 |
| Sep 4, 2026 | 75.00 | 75.70 | 73.50 | 75.30 | 75.30 | 0.40% | 8,922 |
| Sep 3, 2026 | 73.50 | 75.00 | 72.60 | 75.00 | 75.00 | 2.18% | 14,017 |
| Sep 2, 2026 | 74.00 | 74.60 | 73.10 | 73.40 | 73.40 | -0.81% | 10,655 |
| Sep 1, 2026 | 76.50 | 76.50 | 73.40 | 74.00 | 74.00 | -3.39% | 9,997 |
| Aug 31, 2026 | 76.00 | 79.00 | 76.00 | 76.60 | 76.60 | 0.52% | 11,033 |
| Aug 28, 2026 | 76.00 | 77.50 | 75.50 | 76.20 | 76.20 | 0.13% | 9,116 |
| Aug 27, 2026 | 74.90 | 76.70 | 74.90 | 76.10 | 76.10 | 1.33% | 9,312 |
| Aug 26, 2026 | 75.00 | 75.60 | 74.10 | 75.10 | 75.10 | 1.49% | 10,185 |
| Aug 25, 2026 | 76.20 | 76.90 | 73.00 | 74.00 | 74.00 | -2.25% | 20,159 |
| Aug 24, 2026 | 74.90 | 77.00 | 73.70 | 75.70 | 75.70 | 1.75% | 14,320 |
| Aug 21, 2026 | 74.00 | 74.90 | 73.20 | 74.40 | 74.40 | - | 14,580 |
| Aug 20, 2026 | 75.40 | 76.80 | 74.00 | 74.40 | 74.40 | -0.67% | 22,182 |
| Aug 19, 2026 | 77.20 | 77.50 | 74.50 | 74.90 | 74.90 | -3.35% | 29,540 |
| Aug 18, 2026 | 81.50 | 81.70 | 77.00 | 77.50 | 77.50 | -5.26% | 33,085 |
| Aug 17, 2026 | 79.40 | 83.50 | 79.30 | 81.80 | 81.80 | 3.94% | 62,020 |
| Aug 14, 2026 | 76.40 | 81.60 | 76.30 | 78.70 | 78.70 | 6.93% | 143,904 |
| Aug 13, 2026 | 63.00 | 74.80 | 62.50 | 73.60 | 73.60 | 21.45% | 149,384 |
| Aug 12, 2026 | 59.00 | 61.00 | 58.60 | 60.60 | 60.60 | 3.24% | 48,484 |
| Aug 11, 2026 | 57.00 | 59.00 | 56.90 | 58.70 | 58.70 | 1.38% | 15,572 |
| Aug 10, 2026 | 58.60 | 59.20 | 57.00 | 57.90 | 57.90 | -1.03% | 16,000 |
| Aug 7, 2026 | 59.20 | 59.70 | 57.90 | 58.50 | 58.50 | -2.34% | 17,093 |
| Aug 6, 2026 | 56.70 | 59.90 | 56.70 | 59.90 | 59.90 | 5.27% | 66,237 |
| Aug 5, 2026 | 57.90 | 59.20 | 56.60 | 56.90 | 56.90 | -0.87% | 23,610 |
| Aug 4, 2026 | 54.70 | 57.70 | 54.50 | 57.40 | 57.40 | 5.71% | 39,914 |
| Aug 3, 2026 | 53.00 | 54.80 | 53.00 | 54.30 | 54.30 | 4.02% | 13,672 |
| 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 |