Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.290
+0.040 (3.20%)
Sep 25, 2026, 5:30 PM CET
Kudelski Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 3.20% | 10,787 |
| Sep 24, 2026 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 9,808 |
| Sep 23, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 5,413 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.85% | 32,210 |
| Sep 21, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 7,230 |
| Sep 18, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.95% | 13,931 |
| Sep 17, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | -3.03% | 10,159 |
| Sep 16, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 6,317 |
| Sep 15, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 25,194 |
| Sep 14, 2026 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | -5.22% | 10,498 |
| Sep 11, 2026 | 1.26 | 1.34 | 1.26 | 1.34 | 1.34 | 5.93% | 21,069 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -2.69% | 2,841 |
| Sep 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 3,328 |
| Sep 8, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 3.08% | 17,858 |
| Sep 7, 2026 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 13,884 |
| Sep 4, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | - | 15,641 |
| Sep 3, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 1.14% | 10,975 |
| Sep 2, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | -1.13% | 22,324 |
| Sep 1, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | - | 42,681 |
| Aug 31, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 21,172 |
| Aug 28, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 26,587 |
| Aug 27, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 1.14% | 41,584 |
| Aug 26, 2026 | 1.23 | 1.33 | 1.23 | 1.32 | 1.32 | -1.13% | 180,296 |
| Aug 25, 2026 | 1.22 | 1.33 | 1.22 | 1.33 | 1.33 | 1.14% | 112,886 |
| Aug 24, 2026 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 4.78% | 77,620 |
| Aug 21, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | -1.18% | 11,248 |
| Aug 20, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 1.20% | 30,331 |
| Aug 19, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | - | 27,149 |
| Aug 18, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 0.80% | 3,665 |
| Aug 17, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | - | 19,797 |
| Aug 14, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 1.22% | 91,368 |
| Aug 13, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | 2.50% | 8,296 |
| Aug 12, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 44,641 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | -2.81% | 11,859 |
| Aug 10, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 3.32% | 7,768 |
| Aug 7, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.23% | 19,138 |
| Aug 6, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 14,922 |
| Aug 5, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 26,111 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | - | 48,797 |
| Aug 3, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 389 |
| Jul 31, 2026 | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | 1.24% | 2,731 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.23% | 12,730 |
| Jul 29, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | - | 13,085 |
| Jul 28, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.24% | 6,618 |
| Jul 27, 2026 | 1.22 | 1.25 | 1.19 | 1.21 | 1.21 | -0.82% | 25,506 |
| Jul 24, 2026 | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | 2.53% | 11,301 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 6,877 |
| Jul 22, 2026 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | - | 20,232 |
| Jul 21, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -2.07% | 20,876 |
| Jul 20, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 8,076 |