Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.350
-0.025 (-1.82%)
Sep 30, 2025, 5:31 PM CET
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -2.90% | 8,691 |
| 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 |
| Aug 12, 2025 | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 6,595 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 2.05% | 38,345 |
| Aug 8, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 6.57% | 8,686 |
| Aug 7, 2025 | 1.48 | 1.55 | 1.37 | 1.37 | 1.37 | -9.27% | 32,412 |
| Aug 6, 2025 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -2.58% | 16,751 |
| Aug 5, 2025 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | - | 45,917 |
| Aug 4, 2025 | 1.46 | 1.55 | 1.44 | 1.55 | 1.55 | 3.33% | 57,279 |
| Jul 31, 2025 | 1.55 | 1.57 | 1.50 | 1.50 | 1.50 | -1.96% | 36,495 |
| Jul 30, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 19,064 |
| Jul 29, 2025 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 35,413 |
| Jul 28, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -1.29% | 41,493 |
| Jul 25, 2025 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | - | 43,044 |
| Jul 24, 2025 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 38,350 |
| Jul 23, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | 5.33% | 87,096 |
| Jul 22, 2025 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 126,795 |