Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.285
-0.035 (-2.65%)
At close: Nov 28, 2025
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 1.91% | 1,801 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 6,992 |
| Oct 21, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 8,297 |
| Oct 20, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 19,175 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -1.87% | 28,377 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 3.08% | 10,956 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -3.70% | 6,017 |
| Oct 14, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 5,140 |
| 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% | 29,964 |
| Oct 8, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | -0.75% | 11,197 |
| 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 | 0.37% | 4,131 |
| Oct 1, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.11% | 10,925 |
| Sep 30, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -1.82% | 8,796 |
| Sep 29, 2025 | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | 1.10% | 35,991 |
| Sep 26, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.12% | 57,720 |
| Sep 25, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -1.10% | 3,449 |
| 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% | 8,705 |
| Sep 22, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -4.59% | 5,934 |