WISeKey International Holding AG (SWX:WIHN)
Switzerland · Delayed Price · Currency is CHF 8.30
-0.32 (-3.71%)
Sep 9, 2025, 4:55 PM CET
SWX:WIHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.41 | 8.69 | 8.30 | 8.30 | 8.30 | -3.71% | 1,326 |
| Sep 8, 2025 | 8.79 | 8.79 | 8.40 | 8.62 | 8.62 | 0.82% | 2,355 |
| Sep 5, 2025 | 8.60 | 8.69 | 8.40 | 8.55 | 8.55 | 1.18% | 4,622 |
| Sep 4, 2025 | 8.89 | 8.89 | 8.45 | 8.45 | 8.45 | -6.11% | 2,946 |
| Sep 3, 2025 | 8.99 | 9.00 | 8.71 | 9.00 | 9.00 | -2.91% | 7,029 |
| Sep 2, 2025 | 8.56 | 9.27 | 8.56 | 9.27 | 9.27 | -0.11% | 3,728 |
| Sep 1, 2025 | 8.50 | 9.28 | 8.50 | 9.28 | 9.28 | 3.46% | 605 |
| Aug 29, 2025 | 8.40 | 9.00 | 8.40 | 8.97 | 8.97 | -3.55% | 1,641 |
| Aug 28, 2025 | 9.15 | 9.30 | 8.90 | 9.30 | 9.30 | 1.64% | 2,792 |
| Aug 27, 2025 | 9.30 | 9.30 | 9.00 | 9.15 | 9.15 | 2.23% | 10,772 |
| Aug 26, 2025 | 9.00 | 9.00 | 8.40 | 8.95 | 8.95 | 13.15% | 4,154 |
| Aug 25, 2025 | 8.05 | 8.95 | 7.91 | 7.91 | 7.91 | -4.70% | 2,200 |
| Aug 22, 2025 | 8.50 | 8.51 | 8.10 | 8.30 | 8.30 | 6.27% | 2,850 |
| Aug 21, 2025 | 8.50 | 8.69 | 7.81 | 7.81 | 7.81 | -9.19% | 2,119 |
| Aug 20, 2025 | 8.84 | 8.90 | 7.80 | 8.60 | 8.60 | 6.83% | 9,617 |
| Aug 19, 2025 | 8.50 | 8.70 | 8.05 | 8.05 | 8.05 | -5.96% | 2,707 |
| Aug 18, 2025 | 9.40 | 9.40 | 8.53 | 8.56 | 8.56 | 0.94% | 1,915 |
| Aug 15, 2025 | 9.48 | 9.48 | 8.48 | 8.48 | 8.48 | -0.70% | 8,119 |
| Aug 14, 2025 | 8.76 | 9.24 | 8.54 | 8.54 | 8.54 | -2.73% | 3,831 |
| Aug 13, 2025 | 9.61 | 9.61 | 8.70 | 8.78 | 8.78 | -4.57% | 1,189 |
| Aug 12, 2025 | 8.51 | 9.20 | 8.51 | 9.20 | 9.20 | 2.22% | 1,602 |
| Aug 11, 2025 | 9.85 | 9.85 | 8.53 | 9.00 | 9.00 | 1.01% | 5,708 |
| Aug 8, 2025 | 9.90 | 9.90 | 8.86 | 8.91 | 8.91 | -7.09% | 3,581 |
| Aug 7, 2025 | 9.31 | 9.59 | 9.10 | 9.59 | 9.59 | 0.95% | 1,981 |
| Aug 6, 2025 | 9.40 | 9.97 | 9.25 | 9.50 | 9.50 | 1.06% | 19,747 |
| Aug 5, 2025 | 9.10 | 9.70 | 9.10 | 9.40 | 9.40 | 4.33% | 6,991 |
| Aug 4, 2025 | 9.63 | 9.63 | 9.01 | 9.01 | 9.01 | -6.54% | 13,951 |
| Jul 31, 2025 | 9.63 | 9.97 | 9.63 | 9.64 | 9.64 | -0.82% | 11,256 |
| Jul 30, 2025 | 9.63 | 9.95 | 9.63 | 9.72 | 9.72 | 0.93% | 6,603 |
| Jul 29, 2025 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | -2.73% | 16,127 |
| Jul 28, 2025 | 10.20 | 10.20 | 9.67 | 9.90 | 9.90 | 2.80% | 975 |
| Jul 25, 2025 | 9.63 | 10.12 | 9.63 | 9.63 | 9.63 | -5.59% | 18,979 |
| Jul 24, 2025 | 9.84 | 10.20 | 9.62 | 10.20 | 10.20 | 2.20% | 1,968 |
| Jul 23, 2025 | 9.84 | 10.22 | 9.83 | 9.98 | 9.98 | -2.35% | 13,765 |
| Jul 22, 2025 | 9.86 | 10.40 | 9.36 | 10.22 | 10.22 | -2.48% | 13,497 |
| Jul 21, 2025 | 9.85 | 10.72 | 9.85 | 10.48 | 10.48 | 6.83% | 2,403 |
| Jul 18, 2025 | 10.42 | 10.90 | 9.81 | 9.81 | 9.81 | -4.01% | 20,301 |
| Jul 17, 2025 | 9.55 | 10.22 | 9.55 | 10.22 | 10.22 | 6.24% | 13,144 |
| Jul 16, 2025 | 10.00 | 10.00 | 9.62 | 9.62 | 9.62 | 1.69% | 2,369 |
| Jul 15, 2025 | 10.20 | 10.20 | 9.46 | 9.46 | 9.46 | 0.11% | 6,780 |
| Jul 14, 2025 | 9.50 | 9.65 | 9.45 | 9.45 | 9.45 | -0.84% | 4,185 |
| Jul 11, 2025 | 9.80 | 10.26 | 9.50 | 9.53 | 9.53 | -3.74% | 6,107 |
| Jul 10, 2025 | 10.40 | 10.40 | 9.82 | 9.90 | 9.90 | -1.79% | 13,469 |
| Jul 9, 2025 | 10.00 | 10.26 | 9.90 | 10.08 | 10.08 | -1.18% | 4,427 |
| Jul 8, 2025 | 10.42 | 10.42 | 10.12 | 10.20 | 10.20 | 0.99% | 18,854 |
| Jul 7, 2025 | 10.04 | 10.40 | 10.02 | 10.10 | 10.10 | -1.17% | 4,833 |
| Jul 4, 2025 | 10.04 | 10.22 | 10.04 | 10.22 | 10.22 | -0.20% | 661 |
| Jul 3, 2025 | 10.20 | 10.42 | 10.10 | 10.24 | 10.24 | -1.16% | 2,865 |
| Jul 2, 2025 | 10.02 | 10.42 | 10.02 | 10.36 | 10.36 | 2.98% | 2,632 |
| Jul 1, 2025 | 10.24 | 10.42 | 10.02 | 10.06 | 10.06 | -3.45% | 12,547 |