Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 109.50
-0.50 (-0.45%)
Sep 30, 2025, 3:49 PM CET
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 682 |
| 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% | 2,719 |
| Sep 25, 2025 | 114.50 | 114.50 | 111.50 | 112.00 | 112.00 | -2.18% | 1,023 |
| Sep 24, 2025 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 0.88% | 611 |
| Sep 23, 2025 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | -0.44% | 1,265 |
| Sep 22, 2025 | 117.00 | 117.50 | 111.50 | 114.00 | 114.00 | -1.72% | 1,746 |
| Sep 19, 2025 | 113.50 | 117.00 | 113.50 | 116.00 | 116.00 | 1.75% | 2,972 |
| Sep 18, 2025 | 114.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.44% | 842 |
| Sep 17, 2025 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | - | 375 |
| Sep 16, 2025 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.43% | 1,448 |
| Sep 15, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 483 |
| Sep 12, 2025 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | - | 104 |
| Sep 11, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 819 |
| Sep 10, 2025 | 114.50 | 115.00 | 112.50 | 114.00 | 114.00 | -0.44% | 2,228 |
| Sep 9, 2025 | 112.00 | 114.50 | 111.00 | 114.50 | 114.50 | 2.23% | 2,140 |
| Sep 8, 2025 | 111.50 | 112.50 | 110.50 | 112.00 | 112.00 | 0.45% | 449 |
| Sep 5, 2025 | 110.50 | 112.00 | 110.50 | 111.50 | 111.50 | 0.90% | 749 |
| Sep 4, 2025 | 107.00 | 111.50 | 107.00 | 110.50 | 110.50 | 2.79% | 2,414 |
| Sep 3, 2025 | 110.00 | 110.00 | 104.50 | 107.50 | 107.50 | -2.71% | 4,819 |
| Sep 2, 2025 | 111.00 | 112.50 | 110.00 | 110.50 | 110.50 | -0.45% | 2,452 |
| Sep 1, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | - | 856 |
| Aug 29, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 211 |
| Aug 28, 2025 | 112.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1.36% | 887 |
| Aug 27, 2025 | 110.00 | 113.00 | 110.00 | 110.50 | 110.50 | 0.91% | 1,767 |
| Aug 26, 2025 | 112.00 | 112.50 | 109.50 | 109.50 | 109.50 | -3.10% | 1,208 |
| Aug 25, 2025 | 112.50 | 115.00 | 112.50 | 113.00 | 113.00 | 0.89% | 3,417 |
| 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 |