Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 115.00
+0.50 (0.44%)
At close: Nov 28, 2025
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 114.00 | 115.00 | 112.50 | 115.00 | 115.00 | 0.44% | 730 |
| Nov 27, 2025 | 114.00 | 114.50 | 112.50 | 114.50 | 114.50 | - | 164 |
| Nov 26, 2025 | 113.50 | 115.00 | 112.00 | 114.50 | 114.50 | -0.43% | 667 |
| Nov 25, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 846 |
| Nov 24, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.44% | 1,271 |
| Nov 21, 2025 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 869 |
| Nov 20, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 262 |
| Nov 19, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.44% | 445 |
| Nov 18, 2025 | 115.00 | 115.50 | 113.50 | 114.50 | 114.50 | 0.44% | 567 |
| Nov 17, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,759 |
| Nov 14, 2025 | 115.00 | 117.50 | 114.00 | 115.00 | 115.00 | - | 880 |
| Nov 13, 2025 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.86% | 1,469 |
| Nov 12, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,525 |
| Nov 11, 2025 | 112.50 | 117.50 | 112.50 | 115.00 | 115.00 | 1.77% | 740 |
| Nov 10, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,117 |
| Nov 7, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 556 |
| Nov 6, 2025 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | 0.88% | 172 |
| Nov 5, 2025 | 113.50 | 115.00 | 113.50 | 113.50 | 113.50 | -1.30% | 402 |
| Nov 4, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1.32% | 754 |
| Nov 3, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | - | 299 |
| Oct 31, 2025 | 116.00 | 116.00 | 113.50 | 113.50 | 113.50 | -2.58% | 1,725 |
| Oct 30, 2025 | 115.50 | 116.50 | 114.50 | 116.50 | 116.50 | 0.87% | 969 |
| Oct 29, 2025 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | -1.28% | 1,877 |
| Oct 28, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.43% | 715 |
| Oct 27, 2025 | 115.50 | 117.50 | 115.50 | 116.50 | 116.50 | 1.30% | 894 |
| Oct 24, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 396 |
| Oct 23, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 950 |
| Oct 22, 2025 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 852 |
| Oct 21, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 699 |
| Oct 20, 2025 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | -0.87% | 520 |
| Oct 17, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | - | 1,182 |
| Oct 16, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 821 |
| Oct 15, 2025 | 115.50 | 117.00 | 114.50 | 116.00 | 116.00 | 0.87% | 2,048 |
| Oct 14, 2025 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 813 |
| Oct 13, 2025 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 1,088 |
| Oct 10, 2025 | 115.00 | 118.50 | 114.50 | 114.50 | 114.50 | -0.43% | 1,466 |
| Oct 9, 2025 | 117.00 | 118.50 | 115.00 | 115.00 | 115.00 | -1.29% | 1,887 |
| Oct 8, 2025 | 118.00 | 118.00 | 115.50 | 116.50 | 116.50 | -0.43% | 492 |
| Oct 7, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 3,664 |
| Oct 6, 2025 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | 0.43% | 776 |
| Oct 3, 2025 | 115.50 | 117.00 | 115.50 | 116.50 | 116.50 | 0.43% | 1,120 |
| Oct 2, 2025 | 114.00 | 116.00 | 113.50 | 116.00 | 116.00 | 1.31% | 1,316 |
| Oct 1, 2025 | 109.50 | 114.50 | 108.00 | 114.50 | 114.50 | 4.09% | 1,475 |
| Sep 30, 2025 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 676 |
| Sep 29, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,799 |
| Sep 26, 2025 | 112.00 | 112.00 | 108.50 | 109.00 | 109.00 | -2.68% | 2,718 |
| Sep 25, 2025 | 114.50 | 114.50 | 111.50 | 112.00 | 112.00 | -2.18% | 1,022 |
| Sep 24, 2025 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 0.88% | 610 |
| Sep 23, 2025 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | -0.44% | 1,264 |
| Sep 22, 2025 | 117.00 | 117.50 | 111.50 | 114.00 | 114.00 | -1.72% | 1,745 |