Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 158.50
+0.50 (0.32%)
Jun 4, 2026, 5:30 PM CET
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 159.00 | 159.50 | 158.00 | 159.50 | - | 0.95% | 302 |
| 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 |
| May 22, 2026 | 168.00 | 168.00 | 162.00 | 162.50 | 162.50 | 1.44% | 1,028 |
| May 21, 2026 | 172.00 | 172.00 | 164.00 | 166.00 | 160.20 | -2.64% | 3,607 |
| May 20, 2026 | 167.50 | 172.00 | 165.50 | 170.50 | 164.54 | 1.79% | 2,882 |
| May 19, 2026 | 166.50 | 170.00 | 166.50 | 167.50 | 161.65 | 1.21% | 850 |
| May 18, 2026 | 169.50 | 170.00 | 165.50 | 165.50 | 159.72 | -1.78% | 1,060 |
| May 15, 2026 | 172.00 | 174.50 | 167.50 | 168.50 | 162.61 | 0.90% | 1,975 |
| May 13, 2026 | 172.50 | 172.50 | 166.50 | 167.00 | 161.17 | -2.05% | 1,017 |
| May 12, 2026 | 169.00 | 172.50 | 166.50 | 170.50 | 164.54 | 0.29% | 2,027 |
| May 11, 2026 | 166.00 | 170.00 | 164.00 | 170.00 | 164.06 | 3.34% | 3,789 |
| May 8, 2026 | 165.50 | 166.00 | 163.50 | 164.50 | 158.75 | -0.60% | 1,379 |
| May 7, 2026 | 166.50 | 167.50 | 162.00 | 165.50 | 159.72 | - | 977 |
| May 6, 2026 | 164.00 | 167.50 | 163.50 | 165.50 | 159.72 | 0.30% | 1,555 |
| May 5, 2026 | 164.50 | 165.50 | 163.50 | 165.00 | 159.23 | 0.30% | 1,146 |
| May 4, 2026 | 165.00 | 167.00 | 164.50 | 164.50 | 158.75 | -0.30% | 434 |
| Apr 30, 2026 | 163.00 | 165.00 | 162.00 | 165.00 | 159.23 | 0.61% | 620 |
| Apr 29, 2026 | 168.00 | 170.00 | 163.00 | 164.00 | 158.27 | -1.80% | 1,661 |
| Apr 28, 2026 | 165.00 | 169.50 | 162.50 | 167.00 | 161.17 | 1.21% | 1,914 |
| Apr 27, 2026 | 168.00 | 169.00 | 162.00 | 165.00 | 159.23 | -1.20% | 3,245 |
| Apr 24, 2026 | 164.00 | 168.00 | 160.00 | 167.00 | 161.17 | 2.14% | 1,484 |
| Apr 23, 2026 | 162.50 | 166.50 | 160.50 | 163.50 | 157.79 | 0.31% | 1,950 |
| Apr 22, 2026 | 162.50 | 163.50 | 161.00 | 163.00 | 157.30 | 1.24% | 1,096 |
| Apr 21, 2026 | 160.50 | 162.00 | 160.50 | 161.00 | 155.37 | -1.83% | 559 |
| Apr 20, 2026 | 162.50 | 164.00 | 159.00 | 164.00 | 158.27 | 0.31% | 2,522 |
| Apr 17, 2026 | 163.00 | 165.50 | 157.50 | 163.50 | 157.79 | 0.31% | 973 |
| Apr 16, 2026 | 160.00 | 164.00 | 158.00 | 163.00 | 157.30 | 3.16% | 1,894 |
| Apr 15, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 152.48 | -0.32% | 961 |
| Apr 14, 2026 | 159.00 | 159.50 | 157.00 | 158.50 | 152.96 | -0.63% | 920 |
| Apr 13, 2026 | 157.00 | 160.00 | 157.00 | 159.50 | 153.93 | 1.59% | 1,671 |
| Apr 10, 2026 | 151.00 | 158.00 | 151.00 | 157.00 | 151.51 | 3.97% | 2,750 |
| Apr 9, 2026 | 146.50 | 151.00 | 146.50 | 151.00 | 145.72 | 1.34% | 314 |
| Apr 8, 2026 | 148.00 | 153.00 | 145.50 | 149.00 | 143.79 | 1.02% | 2,640 |
| Apr 7, 2026 | 140.00 | 149.00 | 140.00 | 147.50 | 142.35 | 3.51% | 2,946 |
| Apr 2, 2026 | 142.50 | 144.00 | 142.00 | 142.50 | 137.52 | 0.71% | 894 |
| Apr 1, 2026 | 140.00 | 141.50 | 139.00 | 141.50 | 136.56 | 1.43% | 2,138 |
| Mar 31, 2026 | 140.00 | 140.00 | 137.00 | 139.50 | 134.63 | 1.45% | 1,239 |
| Mar 30, 2026 | 141.50 | 141.50 | 137.50 | 137.50 | 132.70 | -2.83% | 1,450 |
| Mar 27, 2026 | 146.00 | 146.50 | 141.50 | 141.50 | 136.56 | -3.41% | 2,721 |
| Mar 26, 2026 | 141.50 | 146.50 | 140.50 | 146.50 | 141.38 | 4.27% | 1,687 |
| Mar 25, 2026 | 138.50 | 144.00 | 138.00 | 140.50 | 135.59 | 2.18% | 1,415 |
| Mar 24, 2026 | 139.00 | 139.50 | 135.00 | 137.50 | 132.70 | 0.36% | 3,686 |
| Mar 23, 2026 | 135.00 | 138.50 | 127.00 | 137.00 | 132.21 | 3.79% | 3,544 |
| Mar 20, 2026 | 141.00 | 141.50 | 132.00 | 132.00 | 127.39 | -5.71% | 4,091 |