Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 115.50
+0.50 (0.43%)
At close: Dec 19, 2025
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |