WISeKey International Holding AG (SWX:WIHN)
Switzerland · Delayed Price · Currency is CHF 8.05
-0.51 (-5.96%)
Aug 19, 2025, 4:43 PM CET
SWX:WIHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 8.50 | 8.70 | 8.18 | 8.18 | 8.18 | -4.44% | 2,232 |
| 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 |
| Jun 30, 2025 | 10.00 | 10.80 | 10.00 | 10.42 | 10.42 | -3.87% | 6,213 |
| Jun 27, 2025 | 10.84 | 10.84 | 10.30 | 10.84 | 10.84 | 9.61% | 12,613 |
| Jun 26, 2025 | 10.90 | 10.90 | 9.89 | 9.89 | 9.89 | -6.34% | 1,543 |
| Jun 25, 2025 | 10.90 | 10.90 | 10.40 | 10.56 | 10.56 | 4.55% | 2,860 |
| Jun 24, 2025 | 9.50 | 10.64 | 9.50 | 10.10 | 10.10 | 8.02% | 7,016 |
| Jun 23, 2025 | 10.10 | 11.30 | 8.90 | 9.35 | 9.35 | -12.62% | 30,396 |
| Jun 20, 2025 | 10.50 | 10.90 | 10.20 | 10.70 | 10.70 | -2.19% | 12,239 |
| Jun 19, 2025 | 10.98 | 10.98 | 10.32 | 10.94 | 10.94 | 4.99% | 972 |
| Jun 18, 2025 | 10.96 | 10.96 | 10.30 | 10.42 | 10.42 | -4.40% | 1,618 |
| Jun 17, 2025 | 11.60 | 11.60 | 10.42 | 10.90 | 10.90 | -3.37% | 12,836 |
| Jun 16, 2025 | 10.50 | 11.86 | 10.50 | 11.28 | 11.28 | 5.22% | 8,058 |
| Jun 13, 2025 | 11.00 | 11.12 | 10.50 | 10.72 | 10.72 | -2.55% | 5,297 |
| Jun 12, 2025 | 11.00 | 11.62 | 10.90 | 11.00 | 11.00 | -8.33% | 8,748 |
| Jun 11, 2025 | 12.08 | 12.08 | 11.10 | 12.00 | 12.00 | -0.50% | 21,800 |
| Jun 10, 2025 | 11.80 | 12.24 | 11.62 | 12.06 | 12.06 | 10.24% | 48,879 |