Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 138.50
-0.50 (-0.36%)
Aug 24, 2026, 5:31 PM CET
Orell Füssli AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 139.50 | 141.00 | 139.00 | 139.00 | - | - | 384 |
| Aug 21, 2026 | 140.00 | 141.50 | 139.00 | 139.00 | 139.00 | - | 1,903 |
| Aug 20, 2026 | 140.50 | 142.00 | 139.00 | 139.00 | 139.00 | -1.07% | 2,847 |
| Aug 19, 2026 | 137.00 | 140.50 | 135.00 | 140.50 | 140.50 | 3.31% | 1,102 |
| Aug 18, 2026 | 135.50 | 136.00 | 133.50 | 136.00 | 136.00 | -1.09% | 1,463 |
| Aug 17, 2026 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | -0.36% | 956 |
| Aug 14, 2026 | 138.00 | 138.50 | 138.00 | 138.00 | 138.00 | - | 1,735 |
| Aug 13, 2026 | 140.50 | 140.50 | 138.00 | 138.00 | 138.00 | -1.43% | 2,973 |
| Aug 12, 2026 | 140.50 | 140.50 | 140.00 | 140.00 | 140.00 | -0.36% | 3,101 |
| Aug 11, 2026 | 140.50 | 142.00 | 140.50 | 140.50 | 140.50 | 0.36% | 789 |
| Aug 10, 2026 | 141.00 | 143.50 | 140.00 | 140.00 | 140.00 | -0.36% | 1,795 |
| Aug 7, 2026 | 140.00 | 142.50 | 140.00 | 140.50 | 140.50 | -0.35% | 1,012 |
| Aug 6, 2026 | 142.00 | 142.50 | 140.00 | 141.00 | 141.00 | - | 737 |
| Aug 5, 2026 | 142.00 | 142.00 | 140.50 | 141.00 | 141.00 | 0.71% | 705 |
| Aug 4, 2026 | 142.00 | 142.00 | 140.00 | 140.00 | 140.00 | -1.06% | 2,481 |
| 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 |