Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 128.50
-1.00 (-0.77%)
At close: Mar 12, 2026
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |