WISeKey International Holding AG (SWX:WIHN)
Switzerland · Delayed Price · Currency is CHF 14.76
-0.30 (-1.99%)
Oct 21, 2025, 5:31 PM CET
SWX:WIHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 15.00 | 15.00 | 14.92 | 15.00 | 15.00 | -0.40% | 2,729 |
| Oct 20, 2025 | 14.00 | 15.50 | 13.44 | 15.06 | 15.06 | 13.57% | 21,482 |
| Oct 17, 2025 | 13.86 | 13.94 | 12.44 | 13.26 | 13.26 | -9.18% | 32,148 |
| Oct 16, 2025 | 15.64 | 16.00 | 14.42 | 14.60 | 14.60 | -8.98% | 34,307 |
| Oct 15, 2025 | 14.74 | 16.04 | 14.74 | 16.04 | 16.04 | 11.23% | 111,144 |
| Oct 14, 2025 | 12.34 | 16.00 | 12.22 | 14.42 | 14.42 | 16.10% | 66,467 |
| Oct 13, 2025 | 12.10 | 12.80 | 11.10 | 12.42 | 12.42 | 3.16% | 19,263 |
| Oct 10, 2025 | 11.50 | 13.50 | 11.30 | 12.04 | 12.04 | 8.47% | 117,026 |
| Oct 9, 2025 | 11.00 | 11.22 | 10.24 | 11.10 | 11.10 | 6.12% | 24,455 |
| Oct 8, 2025 | 10.60 | 11.00 | 10.42 | 10.46 | 10.46 | -1.32% | 7,548 |
| Oct 7, 2025 | 10.50 | 11.22 | 10.50 | 10.60 | 10.60 | -0.75% | 7,554 |
| Oct 6, 2025 | 10.24 | 10.98 | 10.22 | 10.68 | 10.68 | -3.96% | 5,476 |
| Oct 3, 2025 | 10.80 | 11.30 | 10.22 | 11.12 | 11.12 | 8.81% | 39,344 |
| Oct 2, 2025 | 10.00 | 10.80 | 9.72 | 10.22 | 10.22 | -1.16% | 20,767 |
| Oct 1, 2025 | 10.30 | 10.48 | 9.89 | 10.34 | 10.34 | 6.60% | 7,172 |
| Sep 30, 2025 | 10.68 | 10.68 | 9.70 | 9.70 | 9.70 | -4.90% | 8,379 |
| Sep 29, 2025 | 9.70 | 10.66 | 9.70 | 10.20 | 10.20 | 4.08% | 5,124 |
| Sep 26, 2025 | 10.00 | 10.82 | 9.80 | 9.80 | 9.80 | -9.76% | 9,375 |
| Sep 25, 2025 | 9.53 | 11.06 | 9.53 | 10.86 | 10.86 | 8.60% | 33,637 |
| Sep 24, 2025 | 10.30 | 10.30 | 9.65 | 10.00 | 10.00 | -1.96% | 4,973 |
| Sep 23, 2025 | 10.70 | 10.70 | 9.58 | 10.20 | 10.20 | -3.77% | 7,919 |
| Sep 22, 2025 | 9.10 | 10.70 | 9.10 | 10.60 | 10.60 | 6.53% | 27,673 |
| Sep 19, 2025 | 9.95 | 9.95 | 9.40 | 9.95 | 9.95 | 0.51% | 4,816 |
| Sep 18, 2025 | 9.60 | 9.90 | 9.03 | 9.90 | 9.90 | 6.34% | 6,318 |
| Sep 17, 2025 | 9.38 | 9.59 | 9.23 | 9.31 | 9.31 | 3.79% | 1,464 |
| Sep 16, 2025 | 9.21 | 9.80 | 8.97 | 8.97 | 8.97 | - | 6,101 |
| Sep 15, 2025 | 9.50 | 9.70 | 8.97 | 8.97 | 8.97 | -5.48% | 4,365 |
| Sep 12, 2025 | 8.08 | 9.49 | 8.08 | 9.49 | 9.49 | 14.06% | 9,401 |
| Sep 11, 2025 | 8.14 | 8.32 | 8.14 | 8.32 | 8.32 | -0.24% | 256 |
| Sep 10, 2025 | 8.50 | 8.50 | 8.13 | 8.34 | 8.34 | 0.48% | 465 |
| 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 |