Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 142.00
+0.50 (0.35%)
Aug 4, 2026, 11:03 AM CET
Orell Füssli AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 141.00 | 142.00 | 140.50 | 141.50 | 141.50 | 0.71% | 1,183 |
| Jul 31, 2026 | 141.00 | 142.00 | 140.50 | 140.50 | 140.50 | 0.36% | 1,120 |
| Jul 30, 2026 | 140.50 | 142.00 | 140.00 | 140.00 | 140.00 | - | 1,681 |
| Jul 29, 2026 | 140.50 | 141.00 | 140.00 | 140.00 | 140.00 | -0.36% | 1,273 |
| Jul 28, 2026 | 140.00 | 141.00 | 140.00 | 140.50 | 140.50 | 0.36% | 2,595 |
| Jul 27, 2026 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -1.75% | 2,204 |
| Jul 24, 2026 | 145.00 | 146.00 | 140.50 | 142.50 | 142.50 | -5.00% | 2,885 |
| Jul 23, 2026 | 152.00 | 153.50 | 148.50 | 150.00 | 150.00 | -0.33% | 748 |
| Jul 22, 2026 | 149.00 | 150.50 | 149.00 | 150.50 | 150.50 | 0.67% | 192 |
| Jul 21, 2026 | 152.00 | 152.50 | 148.50 | 149.50 | 149.50 | -1.97% | 512 |
| Jul 20, 2026 | 148.50 | 152.50 | 148.50 | 152.50 | 152.50 | 2.35% | 877 |
| Jul 17, 2026 | 150.00 | 150.50 | 147.50 | 149.00 | 149.00 | -1.32% | 324 |
| Jul 16, 2026 | 149.50 | 151.00 | 147.50 | 151.00 | 151.00 | 0.67% | 437 |
| Jul 15, 2026 | 149.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.33% | 317 |
| Jul 14, 2026 | 149.50 | 153.50 | 146.50 | 149.50 | 149.50 | 0.34% | 2,603 |
| Jul 13, 2026 | 146.50 | 150.00 | 146.50 | 149.00 | 149.00 | 0.68% | 1,253 |
| Jul 10, 2026 | 150.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.00% | 352 |
| Jul 9, 2026 | 150.50 | 154.00 | 149.00 | 149.50 | 149.50 | -0.33% | 1,057 |
| Jul 8, 2026 | 150.00 | 150.50 | 149.00 | 150.00 | 150.00 | - | 369 |
| Jul 7, 2026 | 151.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 527 |
| Jul 6, 2026 | 150.00 | 151.50 | 148.00 | 151.00 | 151.00 | 0.67% | 707 |
| Jul 3, 2026 | 148.50 | 150.00 | 148.00 | 150.00 | 150.00 | 0.33% | 352 |
| Jul 2, 2026 | 151.00 | 151.00 | 148.50 | 149.50 | 149.50 | -0.99% | 600 |
| Jul 1, 2026 | 150.50 | 151.00 | 149.00 | 151.00 | 151.00 | - | 210 |
| Jun 30, 2026 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -0.66% | 196 |
| Jun 29, 2026 | 151.00 | 154.00 | 150.00 | 152.00 | 152.00 | - | 1,045 |
| Jun 26, 2026 | 152.50 | 153.00 | 148.00 | 152.00 | 152.00 | 0.33% | 723 |
| Jun 25, 2026 | 148.50 | 154.00 | 148.00 | 151.50 | 151.50 | 2.36% | 1,761 |
| Jun 24, 2026 | 149.50 | 149.50 | 146.00 | 148.00 | 148.00 | -1.99% | 1,709 |
| Jun 23, 2026 | 149.00 | 152.00 | 146.50 | 151.00 | 151.00 | 1.00% | 1,945 |
| Jun 22, 2026 | 146.00 | 149.50 | 146.00 | 149.50 | 149.50 | 1.36% | 1,234 |
| Jun 19, 2026 | 150.50 | 151.00 | 147.50 | 147.50 | 147.50 | -2.96% | 2,968 |
| Jun 18, 2026 | 152.00 | 153.50 | 151.00 | 152.00 | 152.00 | -1.62% | 290 |
| Jun 17, 2026 | 154.50 | 154.50 | 152.50 | 154.50 | 154.50 | 0.98% | 193 |
| Jun 16, 2026 | 152.00 | 153.50 | 150.00 | 153.00 | 153.00 | - | 1,098 |
| Jun 15, 2026 | 154.00 | 155.50 | 152.00 | 153.00 | 153.00 | -0.65% | 928 |
| Jun 12, 2026 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 710 |
| Jun 11, 2026 | 150.00 | 154.00 | 148.50 | 153.00 | 153.00 | 2.00% | 3,892 |
| Jun 10, 2026 | 150.50 | 152.50 | 149.00 | 150.00 | 150.00 | -1.64% | 1,500 |
| Jun 9, 2026 | 156.50 | 156.50 | 152.00 | 152.50 | 152.50 | -3.48% | 1,434 |
| Jun 8, 2026 | 158.00 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 1,002 |
| Jun 5, 2026 | 154.50 | 162.50 | 154.50 | 159.00 | 159.00 | 0.32% | 1,233 |
| Jun 4, 2026 | 159.00 | 161.50 | 158.00 | 158.50 | 158.50 | 0.32% | 1,123 |
| Jun 3, 2026 | 161.00 | 161.00 | 155.50 | 158.00 | 158.00 | -2.17% | 1,401 |
| Jun 2, 2026 | 155.50 | 161.50 | 152.50 | 161.50 | 161.50 | 3.86% | 2,212 |
| Jun 1, 2026 | 151.00 | 156.00 | 150.00 | 155.50 | 155.50 | 3.32% | 1,387 |
| May 29, 2026 | 161.00 | 161.50 | 148.00 | 150.50 | 150.50 | -7.38% | 7,803 |
| May 28, 2026 | 162.50 | 164.50 | 161.50 | 162.50 | 162.50 | - | 1,162 |
| May 27, 2026 | 166.00 | 167.50 | 162.50 | 162.50 | 162.50 | -2.40% | 1,527 |
| May 26, 2026 | 163.50 | 167.50 | 163.50 | 166.50 | 166.50 | 2.46% | 908 |