Kudelski SA (SWX:KUD)
Switzerland · Delayed Price · Currency is CHF 1.230
-0.015 (-1.20%)
Apr 24, 2026, 5:30 PM CET
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -1.20% | 2,139 |
| Apr 23, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.97% | 50,059 |
| Apr 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.40% | 13,982 |
| Apr 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.17% | 22,422 |
| Apr 20, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | -3.76% | 22,117 |
| Apr 17, 2026 | 1.29 | 1.35 | 1.28 | 1.33 | 1.33 | 2.31% | 81,622 |
| Apr 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.38% | 16,198 |
| Apr 15, 2026 | 1.29 | 1.37 | 1.28 | 1.31 | 1.31 | 1.16% | 200,442 |
| Apr 14, 2026 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 20,147 |
| Apr 13, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 4,072 |
| Apr 10, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 5,794 |
| Apr 9, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | - | 27,819 |
| Apr 8, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 3.17% | 10,058 |
| Apr 7, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | -3.82% | 19,388 |
| Apr 2, 2026 | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | 3.56% | 9,135 |
| Apr 1, 2026 | 1.30 | 1.31 | 1.26 | 1.27 | 1.27 | -2.69% | 20,025 |
| Mar 31, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.59% | 6,291 |
| Mar 30, 2026 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -1.95% | 18,636 |
| Mar 27, 2026 | 1.36 | 1.36 | 1.27 | 1.28 | 1.28 | -4.83% | 16,894 |
| Mar 26, 2026 | 1.27 | 1.35 | 1.26 | 1.35 | 1.35 | 6.32% | 33,312 |
| Mar 25, 2026 | 1.36 | 1.36 | 1.27 | 1.27 | 1.27 | -2.69% | 1,782 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 22,175 |
| Mar 23, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -0.37% | 84,786 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 51,344 |
| Mar 19, 2026 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 29,887 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | - | 49,106 |
| Mar 17, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 35,847 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | - | 62,895 |
| Mar 13, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 0.37% | 100,375 |
| Mar 12, 2026 | 1.35 | 1.35 | 1.29 | 1.35 | 1.35 | 2.67% | 80,552 |
| Mar 11, 2026 | 1.26 | 1.34 | 1.24 | 1.31 | 1.31 | 6.07% | 128,304 |
| Mar 10, 2026 | 1.20 | 1.30 | 1.19 | 1.24 | 1.24 | 4.66% | 210,734 |
| Mar 9, 2026 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 6.31% | 113,689 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -3.90% | 195,593 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | 3.12% | 55,899 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 31,926 |
| Mar 3, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | 0.43% | 33,726 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 29,642 |
| Feb 27, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | -3.38% | 81,752 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 1.72% | 56,875 |
| Feb 25, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.10% | 37,846 |
| Feb 24, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -1.24% | 23,463 |
| Feb 23, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 18,158 |
| Feb 20, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.42% | 53,454 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 3,501 |
| Feb 18, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 1,904 |
| Feb 17, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 6,196 |
| Feb 16, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.24% | 26,429 |
| Feb 13, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 15,832 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -0.41% | 82,515 |