Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 144.00
+2.50 (1.77%)
Apr 2, 2026, 11:37 AM CET
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 140.00 | 141.50 | 139.00 | 141.50 | 141.50 | 1.43% | 2,138 |
| Mar 31, 2026 | 140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 1.45% | 1,239 |
| Mar 30, 2026 | 141.50 | 141.50 | 137.50 | 137.50 | 137.50 | -2.83% | 1,450 |
| Mar 27, 2026 | 146.00 | 146.50 | 141.50 | 141.50 | 141.50 | -3.41% | 2,721 |
| Mar 26, 2026 | 141.50 | 146.50 | 140.50 | 146.50 | 146.50 | 4.27% | 1,687 |
| Mar 25, 2026 | 138.50 | 144.00 | 138.00 | 140.50 | 140.50 | 2.18% | 1,415 |
| Mar 24, 2026 | 139.00 | 139.50 | 135.00 | 137.50 | 137.50 | 0.36% | 3,686 |
| Mar 23, 2026 | 135.00 | 138.50 | 127.00 | 137.00 | 137.00 | 3.79% | 3,544 |
| Mar 20, 2026 | 141.00 | 141.50 | 132.00 | 132.00 | 132.00 | -5.71% | 4,091 |
| Mar 19, 2026 | 140.00 | 146.00 | 139.50 | 140.00 | 140.00 | - | 1,866 |
| Mar 18, 2026 | 140.00 | 146.00 | 140.00 | 140.00 | 140.00 | 6.46% | 6,402 |
| Mar 17, 2026 | 131.00 | 134.00 | 129.00 | 131.50 | 131.50 | 0.77% | 1,192 |
| Mar 16, 2026 | 130.50 | 132.50 | 129.50 | 130.50 | 130.50 | - | 638 |
| Mar 13, 2026 | 128.00 | 130.50 | 128.00 | 130.50 | 130.50 | 1.56% | 1,006 |
| Mar 12, 2026 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | -0.77% | 278 |
| Mar 11, 2026 | 130.00 | 132.00 | 128.50 | 129.50 | 129.50 | 0.39% | 710 |
| Mar 10, 2026 | 131.00 | 132.50 | 129.00 | 129.00 | 129.00 | -1.53% | 759 |
| Mar 9, 2026 | 132.00 | 132.00 | 128.50 | 131.00 | 131.00 | -1.50% | 988 |
| Mar 6, 2026 | 132.50 | 133.00 | 128.50 | 133.00 | 133.00 | 3.10% | 1,126 |
| Mar 5, 2026 | 130.50 | 130.50 | 128.50 | 129.00 | 129.00 | -2.27% | 612 |
| Mar 4, 2026 | 131.50 | 132.50 | 129.00 | 132.00 | 132.00 | -0.38% | 917 |
| Mar 3, 2026 | 133.00 | 133.00 | 129.50 | 132.50 | 132.50 | 1.15% | 619 |
| Mar 2, 2026 | 130.50 | 133.00 | 129.00 | 131.00 | 131.00 | - | 1,835 |
| Feb 27, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.38% | 1,887 |
| Feb 26, 2026 | 133.00 | 133.00 | 130.00 | 131.50 | 131.50 | -1.13% | 1,482 |
| Feb 25, 2026 | 132.00 | 133.00 | 130.50 | 133.00 | 133.00 | 1.53% | 358 |
| Feb 24, 2026 | 131.50 | 133.00 | 130.50 | 131.00 | 131.00 | -0.38% | 635 |
| Feb 23, 2026 | 130.50 | 133.00 | 130.00 | 131.50 | 131.50 | -0.38% | 1,474 |
| Feb 20, 2026 | 131.50 | 132.50 | 130.00 | 132.00 | 132.00 | 2.33% | 1,783 |
| Feb 19, 2026 | 129.50 | 130.50 | 127.00 | 129.00 | 129.00 | -1.53% | 1,836 |
| Feb 18, 2026 | 132.50 | 133.00 | 126.00 | 131.00 | 131.00 | - | 1,507 |
| Feb 17, 2026 | 131.00 | 132.50 | 128.00 | 131.00 | 131.00 | 0.38% | 618 |
| Feb 16, 2026 | 128.00 | 134.50 | 128.00 | 130.50 | 130.50 | 3.98% | 2,108 |
| Feb 13, 2026 | 129.00 | 130.00 | 125.50 | 125.50 | 125.50 | -2.33% | 1,556 |
| Feb 12, 2026 | 127.00 | 128.50 | 126.50 | 128.50 | 128.50 | 0.78% | 2,194 |
| Feb 11, 2026 | 124.50 | 128.00 | 124.50 | 127.50 | 127.50 | 3.24% | 946 |
| Feb 10, 2026 | 123.50 | 125.00 | 123.50 | 123.50 | 123.50 | - | 882 |
| Feb 9, 2026 | 122.50 | 125.00 | 122.50 | 123.50 | 123.50 | 1.23% | 96 |
| Feb 6, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,125 |
| Feb 5, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 577 |
| Feb 4, 2026 | 124.00 | 124.00 | 121.50 | 123.00 | 123.00 | -0.40% | 1,133 |
| Feb 3, 2026 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 1.65% | 1,451 |
| Feb 2, 2026 | 122.50 | 123.00 | 121.50 | 121.50 | 121.50 | 1.25% | 371 |
| 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 |