Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 120.00
-1.00 (-0.83%)
At close: Jan 30, 2026
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | -0.83% | 1,347 |
| Jan 29, 2026 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | -1.22% | 637 |
| Jan 28, 2026 | 120.00 | 122.50 | 118.50 | 122.50 | 122.50 | 2.08% | 1,289 |
| Jan 27, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 1,652 |
| Jan 26, 2026 | 119.50 | 120.50 | 118.00 | 120.00 | 120.00 | 1.27% | 687 |
| Jan 23, 2026 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | -1.25% | 735 |
| Jan 22, 2026 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | 1.69% | 1,284 |
| Jan 21, 2026 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -0.84% | 873 |
| Jan 20, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 698 |
| Jan 19, 2026 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 0.42% | 654 |
| Jan 16, 2026 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | -0.84% | 779 |
| Jan 15, 2026 | 120.00 | 120.00 | 117.50 | 119.50 | 119.50 | -0.42% | 470 |
| Jan 14, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.42% | 308 |
| Jan 13, 2026 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | -0.42% | 637 |
| Jan 12, 2026 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | - | 2,159 |
| Jan 9, 2026 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | - | 2,106 |
| Jan 8, 2026 | 120.50 | 120.50 | 118.00 | 120.00 | 120.00 | - | 1,495 |
| Jan 7, 2026 | 120.00 | 121.50 | 119.00 | 120.00 | 120.00 | - | 2,565 |
| Jan 6, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 1,837 |
| Jan 5, 2026 | 119.50 | 121.00 | 119.50 | 120.00 | 120.00 | 0.42% | 958 |
| Dec 30, 2025 | 117.00 | 119.50 | 117.00 | 119.50 | 119.50 | 0.84% | 1,346 |
| Dec 29, 2025 | 115.50 | 119.50 | 115.50 | 118.50 | 118.50 | 3.04% | 2,448 |
| Dec 23, 2025 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 1,126 |
| Dec 22, 2025 | 115.00 | 117.00 | 114.50 | 115.00 | 115.00 | -0.43% | 2,430 |
| Dec 19, 2025 | 116.00 | 116.50 | 114.50 | 115.50 | 115.50 | 0.43% | 3,927 |
| Dec 18, 2025 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | - | 350 |
| Dec 17, 2025 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 989 |
| Dec 16, 2025 | 113.50 | 116.00 | 113.50 | 114.00 | 114.00 | - | 1,701 |
| Dec 15, 2025 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 2,399 |
| Dec 12, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | - | 522 |
| Dec 11, 2025 | 114.00 | 116.50 | 114.00 | 115.00 | 115.00 | - | 2,818 |
| Dec 10, 2025 | 117.00 | 117.00 | 114.50 | 115.00 | 115.00 | - | 1,098 |
| Dec 9, 2025 | 114.50 | 118.50 | 114.00 | 115.00 | 115.00 | - | 4,910 |
| Dec 8, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | - | 2,364 |
| Dec 5, 2025 | 116.00 | 116.50 | 114.00 | 115.00 | 115.00 | - | 1,571 |
| Dec 4, 2025 | 116.00 | 116.00 | 113.50 | 115.00 | 115.00 | -1.29% | 2,510 |
| Dec 3, 2025 | 117.50 | 118.50 | 116.00 | 116.50 | 116.50 | -0.43% | 759 |
| Dec 2, 2025 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | 1.74% | 1,058 |
| Dec 1, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | - | 1,711 |
| 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 |