Chocoladefabriken Lindt & Sprüngli AG (SWX:LISN)
Switzerland · Delayed Price · Currency is CHF 124,000
+1,200 (0.98%)
At close: Feb 12, 2026
SWX:LISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 122,000.00 | 124,000.00 | 120,600.00 | 124,000.00 | 124,000.00 | 0.98% | 154 |
| Feb 11, 2026 | 119,000.00 | 122,800.00 | 119,000.00 | 122,800.00 | 122,800.00 | 2.33% | 170 |
| Feb 10, 2026 | 119,800.00 | 120,400.00 | 118,600.00 | 120,000.00 | 120,000.00 | 0.67% | 69 |
| Feb 9, 2026 | 119,600.00 | 119,800.00 | 118,600.00 | 119,200.00 | 119,200.00 | -0.67% | 83 |
| Feb 6, 2026 | 120,000.00 | 120,400.00 | 119,000.00 | 120,000.00 | 120,000.00 | - | 87 |
| Feb 5, 2026 | 116,600.00 | 120,000.00 | 116,200.00 | 120,000.00 | 120,000.00 | 2.04% | 109 |
| Feb 4, 2026 | 115,400.00 | 117,600.00 | 115,000.00 | 117,600.00 | 117,600.00 | 1.55% | 106 |
| Feb 3, 2026 | 116,800.00 | 116,800.00 | 115,200.00 | 115,800.00 | 115,800.00 | -0.69% | 90 |
| Feb 2, 2026 | 115,200.00 | 117,600.00 | 114,800.00 | 116,600.00 | 116,600.00 | 2.28% | 110 |
| Jan 30, 2026 | 113,800.00 | 115,600.00 | 113,800.00 | 114,000.00 | 114,000.00 | -0.70% | 125 |
| Jan 29, 2026 | 112,000.00 | 114,800.00 | 112,000.00 | 114,800.00 | 114,800.00 | 2.14% | 206 |
| Jan 28, 2026 | 112,400.00 | 113,000.00 | 111,400.00 | 112,400.00 | 112,400.00 | -0.35% | 115 |
| Jan 27, 2026 | 112,200.00 | 113,400.00 | 111,800.00 | 112,800.00 | 112,800.00 | 0.18% | 98 |
| Jan 26, 2026 | 113,800.00 | 113,800.00 | 112,000.00 | 112,600.00 | 112,600.00 | -0.88% | 97 |
| Jan 23, 2026 | 112,800.00 | 113,600.00 | 110,800.00 | 113,600.00 | 113,600.00 | - | 153 |
| Jan 22, 2026 | 113,200.00 | 114,000.00 | 113,000.00 | 113,600.00 | 113,600.00 | - | 102 |
| Jan 21, 2026 | 113,400.00 | 114,000.00 | 112,000.00 | 113,600.00 | 113,600.00 | -0.18% | 115 |
| Jan 20, 2026 | 114,600.00 | 115,000.00 | 112,800.00 | 113,800.00 | 113,800.00 | -1.56% | 123 |
| Jan 19, 2026 | 114,600.00 | 115,600.00 | 113,800.00 | 115,600.00 | 115,600.00 | 0.87% | 89 |
| Jan 16, 2026 | 114,800.00 | 115,400.00 | 113,800.00 | 114,600.00 | 114,600.00 | -0.17% | 112 |
| Jan 15, 2026 | 115,200.00 | 115,400.00 | 114,000.00 | 114,800.00 | 114,800.00 | -0.69% | 91 |
| Jan 14, 2026 | 115,200.00 | 115,600.00 | 113,800.00 | 115,600.00 | 115,600.00 | 0.52% | 166 |
| Jan 13, 2026 | 119,400.00 | 119,400.00 | 113,000.00 | 115,000.00 | 115,000.00 | -1.88% | 177 |
| Jan 12, 2026 | 116,600.00 | 118,600.00 | 115,600.00 | 117,200.00 | 117,200.00 | 0.69% | 140 |
| Jan 9, 2026 | 116,000.00 | 116,400.00 | 113,800.00 | 116,400.00 | 116,400.00 | 0.17% | 194 |
| Jan 8, 2026 | 114,800.00 | 116,200.00 | 114,000.00 | 116,200.00 | 116,200.00 | 1.22% | 123 |
| Jan 7, 2026 | 114,600.00 | 114,800.00 | 113,400.00 | 114,800.00 | 114,800.00 | 1.06% | 124 |
| Jan 6, 2026 | 114,400.00 | 114,600.00 | 112,800.00 | 113,600.00 | 113,600.00 | -1.39% | 138 |
| Jan 5, 2026 | 117,200.00 | 117,200.00 | 114,200.00 | 115,200.00 | 115,200.00 | -1.03% | 210 |
| Dec 30, 2025 | 116,200.00 | 117,200.00 | 116,200.00 | 116,400.00 | 116,400.00 | -0.34% | 79 |
| Dec 29, 2025 | 116,600.00 | 117,400.00 | 115,800.00 | 116,800.00 | 116,800.00 | 0.17% | 71 |
| Dec 23, 2025 | 117,000.00 | 117,400.00 | 116,200.00 | 116,600.00 | 116,600.00 | -0.34% | 79 |
| Dec 22, 2025 | 117,600.00 | 117,600.00 | 116,400.00 | 117,000.00 | 117,000.00 | -0.34% | 66 |
| Dec 19, 2025 | 119,000.00 | 119,400.00 | 117,200.00 | 117,400.00 | 117,400.00 | -1.51% | 189 |
| Dec 18, 2025 | 117,200.00 | 119,200.00 | 117,200.00 | 119,200.00 | 119,200.00 | 1.36% | 95 |
| Dec 17, 2025 | 116,000.00 | 118,200.00 | 116,000.00 | 117,600.00 | 117,600.00 | 0.68% | 141 |
| Dec 16, 2025 | 117,000.00 | 117,400.00 | 116,000.00 | 116,800.00 | 116,800.00 | 0.17% | 108 |
| Dec 15, 2025 | 114,400.00 | 117,000.00 | 114,400.00 | 116,600.00 | 116,600.00 | 1.22% | 86 |
| Dec 12, 2025 | 115,000.00 | 115,400.00 | 114,400.00 | 115,200.00 | 115,200.00 | 0.35% | 92 |
| Dec 11, 2025 | 115,800.00 | 115,800.00 | 113,200.00 | 114,800.00 | 114,800.00 | -0.86% | 183 |
| Dec 10, 2025 | 117,000.00 | 117,000.00 | 115,200.00 | 115,800.00 | 115,800.00 | -1.36% | 176 |
| Dec 9, 2025 | 117,600.00 | 117,800.00 | 116,600.00 | 117,400.00 | 117,400.00 | - | 193 |
| Dec 8, 2025 | 116,600.00 | 117,400.00 | 116,000.00 | 117,400.00 | 117,400.00 | 0.51% | 150 |
| Dec 5, 2025 | 119,600.00 | 119,600.00 | 116,800.00 | 116,800.00 | 116,800.00 | -2.34% | 178 |
| Dec 4, 2025 | 118,200.00 | 119,600.00 | 117,200.00 | 119,600.00 | 119,600.00 | 1.53% | 133 |
| Dec 3, 2025 | 117,800.00 | 118,600.00 | 117,200.00 | 117,800.00 | 117,800.00 | -0.67% | 105 |
| Dec 2, 2025 | 117,200.00 | 118,800.00 | 117,200.00 | 118,600.00 | 118,600.00 | 0.34% | 62 |
| Dec 1, 2025 | 119,600.00 | 119,600.00 | 117,400.00 | 118,200.00 | 118,200.00 | -1.17% | 87 |
| Nov 28, 2025 | 119,200.00 | 119,600.00 | 118,000.00 | 119,600.00 | 119,600.00 | 0.17% | 119 |
| Nov 27, 2025 | 119,800.00 | 119,800.00 | 118,600.00 | 119,400.00 | 119,400.00 | -0.67% | 66 |