WISeKey International Holding AG (SWX:WIHN)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202515.0015.0014.9215.0015.00-0.40%2,729
Oct 20, 202514.0015.5013.4415.0615.0613.57%21,482
Oct 17, 202513.8613.9412.4413.2613.26-9.18%32,148
Oct 16, 202515.6416.0014.4214.6014.60-8.98%34,307
Oct 15, 202514.7416.0414.7416.0416.0411.23%111,144
Oct 14, 202512.3416.0012.2214.4214.4216.10%66,467
Oct 13, 202512.1012.8011.1012.4212.423.16%19,263
Oct 10, 202511.5013.5011.3012.0412.048.47%117,026
Oct 9, 202511.0011.2210.2411.1011.106.12%24,455
Oct 8, 202510.6011.0010.4210.4610.46-1.32%7,548
Oct 7, 202510.5011.2210.5010.6010.60-0.75%7,554
Oct 6, 202510.2410.9810.2210.6810.68-3.96%5,476
Oct 3, 202510.8011.3010.2211.1211.128.81%39,344
Oct 2, 202510.0010.809.7210.2210.22-1.16%20,767
Oct 1, 202510.3010.489.8910.3410.346.60%7,172
Sep 30, 202510.6810.689.709.709.70-4.90%8,379
Sep 29, 20259.7010.669.7010.2010.204.08%5,124
Sep 26, 202510.0010.829.809.809.80-9.76%9,375
Sep 25, 20259.5311.069.5310.8610.868.60%33,637
Sep 24, 202510.3010.309.6510.0010.00-1.96%4,973
Sep 23, 202510.7010.709.5810.2010.20-3.77%7,919
Sep 22, 20259.1010.709.1010.6010.606.53%27,673
Sep 19, 20259.959.959.409.959.950.51%4,816
Sep 18, 20259.609.909.039.909.906.34%6,318
Sep 17, 20259.389.599.239.319.313.79%1,464
Sep 16, 20259.219.808.978.978.97-6,101
Sep 15, 20259.509.708.978.978.97-5.48%4,365
Sep 12, 20258.089.498.089.499.4914.06%9,401
Sep 11, 20258.148.328.148.328.32-0.24%256
Sep 10, 20258.508.508.138.348.340.48%465
Sep 9, 20258.418.698.308.308.30-3.71%1,326
Sep 8, 20258.798.798.408.628.620.82%2,355
Sep 5, 20258.608.698.408.558.551.18%4,622
Sep 4, 20258.898.898.458.458.45-6.11%2,946
Sep 3, 20258.999.008.719.009.00-2.91%7,029
Sep 2, 20258.569.278.569.279.27-0.11%3,728
Sep 1, 20258.509.288.509.289.283.46%605
Aug 29, 20258.409.008.408.978.97-3.55%1,641
Aug 28, 20259.159.308.909.309.301.64%2,792
Aug 27, 20259.309.309.009.159.152.23%10,772
Aug 26, 20259.009.008.408.958.9513.15%4,154
Aug 25, 20258.058.957.917.917.91-4.70%2,200
Aug 22, 20258.508.518.108.308.306.27%2,850
Aug 21, 20258.508.697.817.817.81-9.19%2,119
Aug 20, 20258.848.907.808.608.606.83%9,617
Aug 19, 20258.508.708.058.058.05-5.96%2,707
Aug 18, 20259.409.408.538.568.560.94%1,915
Aug 15, 20259.489.488.488.488.48-0.70%8,119
Aug 14, 20258.769.248.548.548.54-2.73%3,831
Aug 13, 20259.619.618.708.788.78-4.57%1,189