Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.170
-0.075 (-6.02%)
At close: Jan 9, 2026
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -6.02% | 127,218 |
| Jan 8, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 2.47% | 11,244 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.41% | 38,198 |
| Jan 6, 2026 | 1.24 | 1.30 | 1.23 | 1.25 | 1.25 | 0.40% | 117,318 |
| Jan 5, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 23,799 |
| Dec 30, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 2.93% | 85,594 |
| Dec 29, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 45,713 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 40,744 |
| Dec 22, 2025 | 1.26 | 1.29 | 1.16 | 1.20 | 1.20 | -6.98% | 402,138 |
| Dec 19, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 23,629 |
| Dec 18, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 4.07% | 38,738 |
| Dec 17, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 23,291 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 5,456 |
| Dec 15, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | -1.56% | 34,009 |
| Dec 12, 2025 | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | -1.54% | 37,384 |
| Dec 11, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 4,988 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 2,508 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 2,136 |
| Dec 8, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 2.77% | 43,842 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 14,079 |
| Dec 4, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 13,309 |
| Dec 3, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.17% | 26,699 |
| Dec 2, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 3,126 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3,623 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -2.65% | 9,318 |
| Nov 27, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | - | 9,260 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -1.49% | 7,485 |
| Nov 25, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | 4.69% | 8,590 |
| Nov 24, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | -4.83% | 11,765 |
| Nov 21, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 8,995 |
| Nov 20, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 0.75% | 38,204 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -1.11% | 850 |
| Nov 18, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 10,908 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 13,541 |
| Nov 14, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | -1.86% | 8,297 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 1.51% | 11,043 |
| Nov 12, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -1.85% | 16,820 |
| Nov 11, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 10,562 |
| Nov 10, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 29,339 |
| Nov 7, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -1.11% | 11,210 |
| Nov 6, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 0.37% | 18,521 |
| Nov 5, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 5,668 |
| Nov 4, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 23,999 |
| Nov 3, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | 3.08% | 45,399 |
| Oct 31, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -2.99% | 4,709 |
| Oct 30, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 11,666 |
| Oct 29, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | - | 2,949 |
| Oct 28, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 5,886 |
| Oct 27, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 10,870 |
| Oct 24, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 1.12% | 8,465 |