Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 112.00
+1.00 (0.90%)
Aug 22, 2025, 5:30 PM CET
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,878 |
| Aug 21, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1.37% | 1,629 |
| Aug 20, 2025 | 108.00 | 110.00 | 107.50 | 109.50 | 109.50 | 1.39% | 3,252 |
| Aug 19, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.47% | 2,976 |
| Aug 18, 2025 | 107.00 | 107.50 | 105.50 | 107.50 | 107.50 | 1.42% | 1,298 |
| Aug 15, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 0.47% | 225 |
| Aug 14, 2025 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | -1.86% | 222 |
| Aug 13, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 1,119 |
| Aug 12, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.42% | 1,124 |
| Aug 11, 2025 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | -0.47% | 1,734 |
| Aug 8, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 0.47% | 780 |
| Aug 7, 2025 | 106.00 | 106.50 | 104.50 | 105.50 | 105.50 | -0.47% | 1,404 |
| Aug 6, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 749 |
| Aug 5, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 1,127 |
| Aug 4, 2025 | 103.50 | 106.50 | 103.00 | 106.00 | 106.00 | 0.95% | 1,580 |
| Jul 31, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 1,130 |
| Jul 30, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.41% | 216 |
| Jul 29, 2025 | 105.00 | 108.00 | 105.00 | 106.50 | 106.50 | 1.43% | 2,905 |
| Jul 28, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 991 |
| Jul 25, 2025 | 102.00 | 107.00 | 99.00 | 105.00 | 105.00 | 6.71% | 5,915 |
| Jul 24, 2025 | 98.00 | 98.80 | 98.00 | 98.40 | 98.40 | 0.41% | 970 |
| Jul 23, 2025 | 97.60 | 98.00 | 97.60 | 98.00 | 98.00 | 0.41% | 857 |
| Jul 22, 2025 | 98.00 | 98.20 | 97.00 | 97.60 | 97.60 | -0.41% | 1,676 |
| Jul 21, 2025 | 97.20 | 98.00 | 97.20 | 98.00 | 98.00 | 0.82% | 1,675 |
| Jul 18, 2025 | 97.00 | 97.60 | 96.80 | 97.20 | 97.20 | 0.41% | 1,247 |
| Jul 17, 2025 | 97.60 | 97.80 | 96.80 | 96.80 | 96.80 | - | 467 |
| Jul 16, 2025 | 97.20 | 97.80 | 96.20 | 96.80 | 96.80 | 1.68% | 1,924 |
| Jul 15, 2025 | 97.80 | 97.80 | 95.20 | 95.20 | 95.20 | -2.86% | 1,119 |
| Jul 14, 2025 | 96.60 | 98.00 | 96.60 | 98.00 | 98.00 | 1.24% | 502 |
| Jul 11, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 0.62% | 38 |
| Jul 10, 2025 | 97.80 | 97.80 | 96.20 | 96.20 | 96.20 | -1.84% | 639 |
| Jul 9, 2025 | 97.60 | 98.00 | 97.00 | 98.00 | 98.00 | 0.20% | 727 |
| Jul 8, 2025 | 98.00 | 98.00 | 97.00 | 97.80 | 97.80 | -0.20% | 1,578 |
| Jul 7, 2025 | 97.60 | 98.00 | 96.60 | 98.00 | 98.00 | 0.41% | 1,990 |
| Jul 4, 2025 | 97.40 | 97.80 | 95.80 | 97.60 | 97.60 | -0.41% | 472 |
| Jul 3, 2025 | 96.20 | 98.00 | 95.20 | 98.00 | 98.00 | 1.87% | 688 |
| Jul 2, 2025 | 95.60 | 96.20 | 95.40 | 96.20 | 96.20 | 0.63% | 498 |
| Jul 1, 2025 | 96.80 | 96.80 | 95.40 | 95.60 | 95.60 | -1.24% | 2,095 |
| Jun 30, 2025 | 96.60 | 97.00 | 95.60 | 96.80 | 96.80 | 1.04% | 803 |
| Jun 27, 2025 | 95.80 | 98.00 | 95.60 | 95.80 | 95.80 | -0.83% | 900 |
| Jun 26, 2025 | 95.80 | 97.80 | 95.60 | 96.60 | 96.60 | -1.43% | 1,018 |
| Jun 25, 2025 | 95.80 | 98.00 | 95.20 | 98.00 | 98.00 | 2.51% | 869 |
| Jun 24, 2025 | 97.00 | 97.00 | 95.40 | 95.60 | 95.60 | -1.24% | 787 |
| Jun 23, 2025 | 97.00 | 97.40 | 96.80 | 96.80 | 96.80 | -0.41% | 726 |
| Jun 20, 2025 | 97.00 | 98.00 | 97.00 | 97.20 | 97.20 | -0.82% | 592 |
| Jun 19, 2025 | 97.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 2,310 |
| Jun 18, 2025 | 97.00 | 98.00 | 96.60 | 97.00 | 97.00 | - | 3,818 |
| Jun 17, 2025 | 97.20 | 97.20 | 96.40 | 97.00 | 97.00 | 0.41% | 195 |
| Jun 16, 2025 | 97.60 | 97.60 | 96.60 | 96.60 | 96.60 | -0.41% | 629 |
| Jun 13, 2025 | 95.20 | 97.60 | 95.20 | 97.00 | 97.00 | 1.89% | 446 |