Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.330
+0.005 (0.38%)
Oct 21, 2025, 5:31 PM CET
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 14,886 |
| Oct 20, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 20,720 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 30,711 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 3.08% | 10,967 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -3.70% | 7,847 |
| Oct 14, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 5,423 |
| Oct 13, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 33,502 |
| Oct 10, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 20,823 |
| Oct 9, 2025 | 1.29 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 35,351 |
| Oct 8, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 12,151 |
| Oct 7, 2025 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | 0.75% | 11,831 |
| Oct 6, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | - | 11,615 |
| Oct 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 12,638 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 4,131 |
| Oct 1, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 11,376 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -2.17% | 8,796 |
| Sep 29, 2025 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 1.47% | 42,869 |
| Sep 26, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 74,327 |
| Sep 25, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | 3,768 |
| Sep 24, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 8,208 |
| Sep 23, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 8,706 |
| Sep 22, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -4.93% | 7,269 |
| Sep 19, 2025 | 1.35 | 1.42 | 1.33 | 1.42 | 1.42 | 2.16% | 118,464 |
| Sep 18, 2025 | 1.35 | 1.39 | 1.29 | 1.39 | 1.39 | 2.96% | 15,656 |
| Sep 17, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 4,753 |
| Sep 16, 2025 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 13,920 |
| Sep 15, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 7,441 |
| Sep 12, 2025 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | 1.50% | 23,683 |
| Sep 11, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 11,778 |
| Sep 10, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 9,596 |
| Sep 9, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 4,793 |
| Sep 8, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 15,920 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 8,513 |
| Sep 4, 2025 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -1.46% | 20,292 |
| Sep 3, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | -4.86% | 6,656 |
| Sep 2, 2025 | 1.35 | 1.44 | 1.35 | 1.44 | 1.44 | 3.60% | 15,129 |
| Sep 1, 2025 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 1.46% | 17,944 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.36 | 1.37 | 1.37 | -2.14% | 13,729 |
| Aug 28, 2025 | 1.35 | 1.43 | 1.35 | 1.40 | 1.40 | - | 17,775 |
| Aug 27, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 4,069 |
| Aug 26, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -4.17% | 129,547 |
| Aug 25, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 8,470 |
| Aug 22, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 25,396 |
| Aug 21, 2025 | 1.38 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 12,909 |
| Aug 20, 2025 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 10,061 |
| Aug 19, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | -3.45% | 21,012 |
| Aug 18, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 5.84% | 21,771 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.35 | 1.37 | 1.37 | -5.52% | 47,501 |
| Aug 14, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 6,370 |
| Aug 13, 2025 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -0.69% | 9,600 |