Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.225
-0.055 (-4.30%)
Jul 14, 2026, 5:31 PM CET
Kudelski Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -4.30% | 7,442 |
| Jul 13, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 2.81% | 628 |
| Jul 10, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 10,682 |
| Jul 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.21% | 17,381 |
| Jul 8, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | -1.20% | 455 |
| Jul 7, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | -1.95% | 571 |
| Jul 6, 2026 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 5,054 |
| Jul 3, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 1.99% | 36,683 |
| Jul 2, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -1.18% | 9,425 |
| Jul 1, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 9,955 |
| Jun 30, 2026 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | -0.78% | 20,868 |
| Jun 29, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.79% | 42,779 |
| Jun 26, 2026 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | -1.57% | 44,716 |
| Jun 25, 2026 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | 2.82% | 29,793 |
| Jun 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -3.13% | 489 |
| Jun 23, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | - | 431 |
| Jun 22, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 3.64% | 14,979 |
| Jun 19, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.40% | 26,924 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 1,244 |
| Jun 17, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -1.57% | 20,550 |
| Jun 16, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | - | 13,818 |
| Jun 15, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 0.79% | 14,176 |
| Jun 12, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 20,846 |
| Jun 11, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 23,935 |
| Jun 10, 2026 | 1.24 | 1.33 | 1.24 | 1.28 | 1.28 | 3.64% | 165,955 |
| Jun 9, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.35% | 27,463 |
| Jun 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.05% | 938 |
| Jun 5, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 12,816 |
| Jun 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 3,090 |
| Jun 3, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -2.05% | 9,148 |
| Jun 2, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 1.67% | 47,668 |
| Jun 1, 2026 | 1.18 | 1.21 | 1.18 | 1.20 | 1.20 | 1.27% | 14,717 |
| May 29, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.07% | 16,431 |
| May 28, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 2,372 |
| May 27, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | -0.81% | 9,517 |
| May 26, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | -0.80% | 16,003 |
| May 22, 2026 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | 3.31% | 6,355 |
| May 21, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -2.42% | 27,660 |
| May 20, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 2.48% | 4,808 |
| May 19, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -2.02% | 7,262 |
| May 18, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 35,831 |
| May 15, 2026 | 1.22 | 1.25 | 1.20 | 1.25 | 1.25 | 4.62% | 61,237 |
| May 13, 2026 | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 3,582 |
| May 12, 2026 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 31,001 |
| May 11, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -1.22% | 4,775 |
| May 8, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.41% | 3,849 |
| May 7, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | -2.00% | 24,372 |
| May 6, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | - | 12,818 |
| May 5, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 1.63% | 13,120 |
| May 4, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -1.60% | 3,851 |