WISeKey International Holding AG (SWX:WIHN)
Switzerland · Delayed Price · Currency is CHF 15.88
+0.42 (2.72%)
At close: Nov 28, 2025
SWX:WIHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.50 | 15.90 | 15.02 | 15.88 | 15.88 | 2.72% | 31,359 |
| Nov 27, 2025 | 14.36 | 15.88 | 14.36 | 15.46 | 15.46 | 8.57% | 18,420 |
| Nov 26, 2025 | 14.30 | 15.10 | 14.02 | 14.24 | 14.24 | 4.71% | 19,160 |
| Nov 25, 2025 | 13.74 | 14.34 | 13.24 | 13.60 | 13.60 | 2.56% | 28,517 |
| Nov 24, 2025 | 12.80 | 13.48 | 12.60 | 13.26 | 13.26 | 8.51% | 38,360 |
| Nov 21, 2025 | 13.30 | 13.84 | 11.58 | 12.22 | 12.22 | -14.43% | 74,517 |
| Nov 20, 2025 | 14.62 | 15.20 | 14.04 | 14.28 | 14.28 | 0.99% | 50,360 |
| Nov 19, 2025 | 15.76 | 16.30 | 13.86 | 14.14 | 14.14 | -10.28% | 44,122 |
| Nov 18, 2025 | 14.92 | 15.96 | 14.70 | 15.76 | 15.76 | 0.38% | 19,489 |
| Nov 17, 2025 | 15.82 | 16.20 | 15.10 | 15.70 | 15.70 | -4.73% | 38,893 |
| Nov 14, 2025 | 16.90 | 17.14 | 14.88 | 16.48 | 16.48 | -2.72% | 70,852 |
| Nov 13, 2025 | 19.88 | 20.75 | 16.94 | 16.94 | 16.94 | -12.68% | 68,069 |
| Nov 12, 2025 | 21.85 | 22.00 | 19.00 | 19.40 | 19.40 | -11.01% | 39,423 |
| Nov 11, 2025 | 22.75 | 23.85 | 21.00 | 21.80 | 21.80 | -3.33% | 26,813 |
| Nov 10, 2025 | 22.90 | 25.30 | 21.85 | 22.55 | 22.55 | 17.33% | 65,887 |
| Nov 7, 2025 | 21.95 | 21.95 | 18.60 | 19.22 | 19.22 | -12.44% | 50,526 |
| Nov 6, 2025 | 23.00 | 24.00 | 21.55 | 21.95 | 21.95 | -1.57% | 40,252 |
| Nov 5, 2025 | 20.85 | 22.45 | 20.50 | 22.30 | 22.30 | 5.94% | 23,953 |
| Nov 4, 2025 | 22.55 | 24.10 | 20.50 | 21.05 | 21.05 | -10.23% | 51,331 |
| Nov 3, 2025 | 26.15 | 28.90 | 22.80 | 23.45 | 23.45 | -11.51% | 55,906 |
| Oct 31, 2025 | 27.95 | 31.50 | 25.00 | 26.50 | 26.50 | -0.38% | 151,313 |
| Oct 30, 2025 | 24.00 | 30.25 | 23.00 | 26.60 | 26.60 | 9.24% | 151,408 |
| Oct 29, 2025 | 22.95 | 25.00 | 20.00 | 24.35 | 24.35 | -5.62% | 154,320 |
| Oct 28, 2025 | 17.80 | 27.60 | 17.06 | 25.80 | 25.80 | 43.33% | 212,398 |
| Oct 27, 2025 | 15.22 | 19.00 | 15.22 | 18.00 | 18.00 | 20.97% | 172,898 |
| Oct 24, 2025 | 13.86 | 15.00 | 13.36 | 14.88 | 14.88 | 12.73% | 29,855 |
| Oct 23, 2025 | 12.76 | 14.08 | 12.52 | 13.20 | 13.20 | 8.91% | 13,342 |
| Oct 22, 2025 | 13.96 | 14.76 | 12.02 | 12.12 | 12.12 | -17.89% | 26,270 |
| Oct 21, 2025 | 15.00 | 15.34 | 14.00 | 14.76 | 14.76 | -1.99% | 8,375 |
| Oct 20, 2025 | 14.00 | 15.50 | 13.44 | 15.06 | 15.06 | 13.57% | 21,347 |
| 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% | 34,279 |
| Oct 15, 2025 | 14.74 | 16.04 | 14.74 | 16.04 | 16.04 | 11.23% | 110,924 |
| Oct 14, 2025 | 12.34 | 16.00 | 12.22 | 14.42 | 14.42 | 16.10% | 66,447 |
| 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% | 117,025 |
| Oct 9, 2025 | 11.00 | 11.22 | 10.24 | 11.10 | 11.10 | 6.12% | 24,434 |
| Oct 8, 2025 | 10.60 | 11.00 | 10.42 | 10.46 | 10.46 | -1.32% | 7,502 |
| Oct 7, 2025 | 10.50 | 11.22 | 10.50 | 10.60 | 10.60 | -0.75% | 7,523 |
| Oct 6, 2025 | 10.24 | 10.98 | 10.22 | 10.68 | 10.68 | -3.96% | 5,456 |
| 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% | 20,692 |
| Oct 1, 2025 | 10.30 | 10.48 | 9.89 | 10.34 | 10.34 | 6.60% | 7,150 |
| Sep 30, 2025 | 10.68 | 10.68 | 9.70 | 9.70 | 9.70 | -4.90% | 8,378 |
| Sep 29, 2025 | 9.70 | 10.66 | 9.70 | 10.20 | 10.20 | 4.08% | 5,079 |
| Sep 26, 2025 | 10.00 | 10.82 | 9.80 | 9.80 | 9.80 | -9.76% | 9,368 |
| Sep 25, 2025 | 9.53 | 11.06 | 9.53 | 10.86 | 10.86 | 8.60% | 33,633 |
| Sep 24, 2025 | 10.30 | 10.30 | 9.65 | 10.00 | 10.00 | -1.96% | 4,570 |
| 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 |