Komax Holding AG (SWX:KOMN)
Switzerland · Delayed Price · Currency is CHF 76.60
-3.60 (-4.49%)
Oct 22, 2026, 5:30 PM CEST
Komax Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 83.00 | 83.00 | 76.40 | 76.60 | 76.60 | -4.49% | 5,390 |
| Oct 21, 2026 | 79.30 | 80.20 | 79.00 | 80.20 | 80.20 | 1.52% | 8,007 |
| Oct 20, 2026 | 79.90 | 80.00 | 77.20 | 79.00 | 79.00 | -0.13% | 10,082 |
| Oct 19, 2026 | 78.50 | 79.40 | 78.40 | 79.10 | 79.10 | -0.50% | 5,705 |
| Oct 16, 2026 | 80.00 | 81.20 | 79.00 | 79.50 | 79.50 | -0.63% | 7,399 |
| Oct 15, 2026 | 86.40 | 86.40 | 79.80 | 80.00 | 80.00 | -4.53% | 13,196 |
| Oct 14, 2026 | 81.70 | 86.80 | 81.70 | 83.80 | 83.80 | 1.09% | 22,197 |
| Oct 13, 2026 | 83.60 | 84.50 | 82.00 | 82.90 | 82.90 | -0.36% | 8,800 |
| Oct 12, 2026 | 84.50 | 84.80 | 82.00 | 83.20 | 83.20 | 0.24% | 7,621 |
| Oct 9, 2026 | 80.50 | 84.80 | 80.50 | 83.00 | 83.00 | 4.14% | 10,249 |
| Oct 8, 2026 | 82.00 | 82.30 | 79.70 | 79.70 | 79.70 | -4.32% | 18,195 |
| Oct 7, 2026 | 82.50 | 85.80 | 82.50 | 83.30 | 83.30 | -0.83% | 21,375 |
| Oct 6, 2026 | 77.20 | 84.30 | 77.20 | 84.00 | 84.00 | 8.11% | 37,446 |
| Oct 5, 2026 | 77.90 | 78.90 | 77.10 | 77.70 | 77.70 | -1.40% | 7,995 |
| 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 |