Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 132.00
+3.00 (2.33%)
Feb 20, 2026, 5:31 PM CET
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |