Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 74.40
0.00 (0.00%)
Aug 21, 2026, 5:31 PM CET
Komax Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |