Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 170.00
+3.00 (1.80%)
May 15, 2026, 12:29 PM CET
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 172.50 | 172.50 | 166.50 | 167.00 | 167.00 | -2.05% | 1,017 |
| May 12, 2026 | 169.00 | 172.50 | 166.50 | 170.50 | 170.50 | 0.29% | 2,027 |
| May 11, 2026 | 166.00 | 170.00 | 164.00 | 170.00 | 170.00 | 3.34% | 3,789 |
| May 8, 2026 | 165.50 | 166.00 | 163.50 | 164.50 | 164.50 | -0.60% | 1,379 |
| May 7, 2026 | 166.50 | 167.50 | 162.00 | 165.50 | 165.50 | - | 977 |
| May 6, 2026 | 164.00 | 167.50 | 163.50 | 165.50 | 165.50 | 0.30% | 1,555 |
| May 5, 2026 | 164.50 | 165.50 | 163.50 | 165.00 | 165.00 | 0.30% | 1,146 |
| May 4, 2026 | 165.00 | 167.00 | 164.50 | 164.50 | 164.50 | -0.30% | 434 |
| Apr 30, 2026 | 163.00 | 165.00 | 162.00 | 165.00 | 165.00 | 0.61% | 620 |
| Apr 29, 2026 | 168.00 | 170.00 | 163.00 | 164.00 | 164.00 | -1.80% | 1,661 |
| Apr 28, 2026 | 165.00 | 169.50 | 162.50 | 167.00 | 167.00 | 1.21% | 1,914 |
| Apr 27, 2026 | 168.00 | 169.00 | 162.00 | 165.00 | 165.00 | -1.20% | 3,245 |
| Apr 24, 2026 | 164.00 | 168.00 | 160.00 | 167.00 | 167.00 | 2.14% | 1,484 |
| Apr 23, 2026 | 162.50 | 166.50 | 160.50 | 163.50 | 163.50 | 0.31% | 1,950 |
| Apr 22, 2026 | 162.50 | 163.50 | 161.00 | 163.00 | 163.00 | 1.24% | 1,096 |
| Apr 21, 2026 | 160.50 | 162.00 | 160.50 | 161.00 | 161.00 | -1.83% | 559 |
| Apr 20, 2026 | 162.50 | 164.00 | 159.00 | 164.00 | 164.00 | 0.31% | 2,522 |
| Apr 17, 2026 | 163.00 | 165.50 | 157.50 | 163.50 | 163.50 | 0.31% | 973 |
| Apr 16, 2026 | 160.00 | 164.00 | 158.00 | 163.00 | 163.00 | 3.16% | 1,894 |
| Apr 15, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.32% | 961 |
| Apr 14, 2026 | 159.00 | 159.50 | 157.00 | 158.50 | 158.50 | -0.63% | 920 |
| Apr 13, 2026 | 157.00 | 160.00 | 157.00 | 159.50 | 159.50 | 1.59% | 1,671 |
| Apr 10, 2026 | 151.00 | 158.00 | 151.00 | 157.00 | 157.00 | 3.97% | 2,750 |
| Apr 9, 2026 | 146.50 | 151.00 | 146.50 | 151.00 | 151.00 | 1.34% | 314 |
| Apr 8, 2026 | 148.00 | 153.00 | 145.50 | 149.00 | 149.00 | 1.02% | 2,640 |
| Apr 7, 2026 | 140.00 | 149.00 | 140.00 | 147.50 | 147.50 | 3.51% | 2,946 |
| Apr 2, 2026 | 142.50 | 144.00 | 142.00 | 142.50 | 142.50 | 0.71% | 894 |
| Apr 1, 2026 | 140.00 | 141.50 | 139.00 | 141.50 | 141.50 | 1.43% | 2,138 |
| Mar 31, 2026 | 140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 1.45% | 1,239 |
| Mar 30, 2026 | 141.50 | 141.50 | 137.50 | 137.50 | 137.50 | -2.83% | 1,450 |
| Mar 27, 2026 | 146.00 | 146.50 | 141.50 | 141.50 | 141.50 | -3.41% | 2,721 |
| Mar 26, 2026 | 141.50 | 146.50 | 140.50 | 146.50 | 146.50 | 4.27% | 1,687 |
| Mar 25, 2026 | 138.50 | 144.00 | 138.00 | 140.50 | 140.50 | 2.18% | 1,415 |
| Mar 24, 2026 | 139.00 | 139.50 | 135.00 | 137.50 | 137.50 | 0.36% | 3,686 |
| Mar 23, 2026 | 135.00 | 138.50 | 127.00 | 137.00 | 137.00 | 3.79% | 3,544 |
| Mar 20, 2026 | 141.00 | 141.50 | 132.00 | 132.00 | 132.00 | -5.71% | 4,091 |
| Mar 19, 2026 | 140.00 | 146.00 | 139.50 | 140.00 | 140.00 | - | 1,866 |
| Mar 18, 2026 | 140.00 | 146.00 | 140.00 | 140.00 | 140.00 | 6.46% | 6,402 |
| Mar 17, 2026 | 131.00 | 134.00 | 129.00 | 131.50 | 131.50 | 0.77% | 1,192 |
| Mar 16, 2026 | 130.50 | 132.50 | 129.50 | 130.50 | 130.50 | - | 638 |
| Mar 13, 2026 | 128.00 | 130.50 | 128.00 | 130.50 | 130.50 | 1.56% | 1,006 |
| 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 |