Orell Füssli AG (SWX:OFN)
Switzerland · Delayed Price · Currency is CHF 138.00
-3.50 (-2.47%)
Sep 25, 2026, 5:30 PM CET
Orell Füssli AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | - | -2.47% | 952 |
| Sep 24, 2026 | 138.50 | 141.50 | 137.00 | 141.50 | 141.50 | 3.28% | 339 |
| Sep 23, 2026 | 140.50 | 141.00 | 137.00 | 137.00 | 137.00 | -2.49% | 1,572 |
| Sep 22, 2026 | 136.00 | 142.50 | 136.00 | 140.50 | 140.50 | 3.31% | 1,582 |
| Sep 21, 2026 | 138.00 | 140.00 | 135.50 | 136.00 | 136.00 | -1.45% | 1,719 |
| Sep 18, 2026 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | 0.73% | 1,399 |
| Sep 17, 2026 | 137.00 | 139.00 | 136.50 | 137.00 | 137.00 | -1.08% | 442 |
| Sep 16, 2026 | 136.00 | 138.50 | 136.00 | 138.50 | 138.50 | 1.47% | 138 |
| Sep 15, 2026 | 141.00 | 141.00 | 136.00 | 136.50 | 136.50 | -3.87% | 1,330 |
| Sep 14, 2026 | 137.50 | 142.50 | 137.50 | 142.00 | 142.00 | 3.27% | 866 |
| Sep 11, 2026 | 136.50 | 140.00 | 136.00 | 137.50 | 137.50 | 1.48% | 476 |
| Sep 10, 2026 | 139.00 | 139.50 | 135.50 | 135.50 | 135.50 | -2.17% | 931 |
| Sep 9, 2026 | 141.00 | 141.00 | 138.50 | 138.50 | 138.50 | -1.42% | 721 |
| Sep 8, 2026 | 143.00 | 143.00 | 140.50 | 140.50 | 140.50 | -1.75% | 1,219 |
| Sep 7, 2026 | 146.00 | 146.00 | 142.50 | 143.00 | 143.00 | -0.35% | 572 |
| Sep 4, 2026 | 146.00 | 146.00 | 143.00 | 143.50 | 143.50 | 1.06% | 593 |
| Sep 3, 2026 | 143.50 | 146.50 | 142.00 | 142.00 | 142.00 | -0.35% | 1,769 |
| Sep 2, 2026 | 141.00 | 142.50 | 140.50 | 142.50 | 142.50 | - | 577 |
| Sep 1, 2026 | 145.00 | 146.00 | 142.00 | 142.50 | 142.50 | -1.72% | 1,945 |
| Aug 31, 2026 | 143.00 | 145.00 | 142.50 | 145.00 | 145.00 | 1.75% | 2,733 |
| Aug 28, 2026 | 142.50 | 142.50 | 141.00 | 142.50 | 142.50 | 0.35% | 297 |
| Aug 27, 2026 | 138.00 | 144.00 | 138.00 | 142.00 | 142.00 | 2.53% | 1,781 |
| Aug 26, 2026 | 138.50 | 140.00 | 138.00 | 138.50 | 138.50 | - | 463 |
| Aug 25, 2026 | 138.50 | 140.50 | 138.00 | 138.50 | 138.50 | - | 1,459 |
| Aug 24, 2026 | 139.50 | 141.00 | 138.50 | 138.50 | 138.50 | -0.36% | 497 |
| 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 |