WISeKey International Holding AG (SWX:WIHN)
Switzerland · Delayed Price · Currency is CHF 15.32
-0.42 (-2.67%)
May 28, 2026, 5:30 PM CET
SWX:WIHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 16.00 | 16.50 | 15.38 | 15.74 | 15.74 | 1.29% | 18,260 |
| May 26, 2026 | 15.68 | 16.42 | 14.34 | 15.54 | 15.54 | -2.26% | 29,220 |
| May 22, 2026 | 15.20 | 15.90 | 15.06 | 15.90 | 15.90 | 2.58% | 17,358 |
| May 21, 2026 | 14.08 | 16.00 | 13.70 | 15.50 | 15.50 | 10.56% | 50,438 |
| May 20, 2026 | 12.60 | 14.20 | 12.50 | 14.02 | 14.02 | 4.47% | 10,432 |
| May 19, 2026 | 13.60 | 13.66 | 12.56 | 13.42 | 13.42 | -2.75% | 11,968 |
| May 18, 2026 | 14.70 | 14.70 | 13.46 | 13.80 | 13.80 | -2.68% | 26,306 |
| May 15, 2026 | 13.32 | 14.52 | 13.30 | 14.18 | 14.18 | 12.01% | 47,720 |
| May 13, 2026 | 12.54 | 12.66 | 12.10 | 12.66 | 12.66 | 0.48% | 4,317 |
| May 12, 2026 | 12.50 | 12.94 | 12.18 | 12.60 | 12.60 | 0.80% | 18,727 |
| May 11, 2026 | 12.36 | 12.58 | 11.88 | 12.50 | 12.50 | 9.08% | 14,015 |
| May 8, 2026 | 11.42 | 12.38 | 11.42 | 11.46 | 11.46 | -6.83% | 4,234 |
| May 7, 2026 | 12.44 | 12.44 | 11.64 | 12.30 | 12.30 | 0.82% | 19,676 |
| May 6, 2026 | 11.04 | 12.20 | 10.62 | 12.20 | 12.20 | 11.52% | 28,310 |
| May 5, 2026 | 11.06 | 11.06 | 10.26 | 10.94 | 10.94 | 0.55% | 4,243 |
| May 4, 2026 | 11.00 | 11.12 | 10.26 | 10.88 | 10.88 | 2.84% | 4,860 |
| Apr 30, 2026 | 11.66 | 11.66 | 10.30 | 10.58 | 10.58 | -6.21% | 7,211 |
| Apr 29, 2026 | 10.72 | 11.28 | 10.20 | 11.28 | 11.28 | 6.02% | 7,040 |
| Apr 28, 2026 | 11.82 | 11.82 | 10.46 | 10.64 | 10.64 | -4.14% | 8,257 |
| Apr 27, 2026 | 11.98 | 11.98 | 10.74 | 11.10 | 11.10 | -1.77% | 9,670 |
| Apr 24, 2026 | 11.88 | 11.88 | 11.02 | 11.30 | 11.30 | -4.88% | 6,811 |
| Apr 23, 2026 | 11.82 | 12.50 | 11.68 | 11.88 | 11.88 | -4.96% | 2,765 |
| Apr 22, 2026 | 12.00 | 12.50 | 11.86 | 12.50 | 12.50 | 2.63% | 11,204 |
| Apr 21, 2026 | 11.20 | 12.24 | 11.20 | 12.18 | 12.18 | 2.01% | 6,228 |
| Apr 20, 2026 | 11.70 | 11.94 | 11.22 | 11.94 | 11.94 | -0.67% | 8,958 |
| Apr 17, 2026 | 11.22 | 12.10 | 11.22 | 12.02 | 12.02 | 6.37% | 11,940 |
| Apr 16, 2026 | 11.92 | 11.98 | 11.30 | 11.30 | 11.30 | -2.92% | 13,174 |
| Apr 15, 2026 | 11.20 | 11.74 | 11.08 | 11.64 | 11.64 | 14.12% | 12,575 |
| Apr 14, 2026 | 10.56 | 11.24 | 10.20 | 10.20 | 10.20 | -0.20% | 14,354 |
| Apr 13, 2026 | 10.60 | 10.60 | 10.14 | 10.22 | 10.22 | -1.92% | 7,289 |
| Apr 10, 2026 | 10.08 | 10.66 | 10.06 | 10.42 | 10.42 | -1.14% | 2,690 |
| Apr 9, 2026 | 10.26 | 10.66 | 10.04 | 10.54 | 10.54 | 2.73% | 4,227 |
| Apr 8, 2026 | 10.36 | 10.68 | 10.26 | 10.26 | 10.26 | 2.40% | 5,769 |
| Apr 7, 2026 | 10.24 | 10.30 | 9.88 | 10.02 | 10.02 | -1.96% | 2,552 |
| Apr 2, 2026 | 9.82 | 10.30 | 9.44 | 10.22 | 10.22 | -1.35% | 13,458 |
| Apr 1, 2026 | 10.30 | 10.36 | 9.82 | 10.36 | 10.36 | 7.36% | 8,554 |
| Mar 31, 2026 | 9.21 | 9.65 | 9.20 | 9.65 | 9.65 | 3.10% | 4,393 |
| Mar 30, 2026 | 9.50 | 9.89 | 9.08 | 9.36 | 9.36 | -3.11% | 8,677 |
| Mar 27, 2026 | 9.98 | 10.00 | 9.22 | 9.66 | 9.66 | -6.21% | 15,301 |
| Mar 26, 2026 | 10.76 | 10.76 | 9.95 | 10.30 | 10.30 | -1.72% | 3,357 |
| Mar 25, 2026 | 10.74 | 10.74 | 10.30 | 10.48 | 10.48 | 0.19% | 2,338 |
| Mar 24, 2026 | 10.04 | 10.46 | 9.81 | 10.46 | 10.46 | 4.39% | 4,632 |
| Mar 23, 2026 | 9.66 | 10.54 | 9.37 | 10.02 | 10.02 | -1.18% | 17,280 |
| Mar 20, 2026 | 9.91 | 10.78 | 9.68 | 10.14 | 10.14 | -1.36% | 7,281 |
| Mar 19, 2026 | 10.88 | 10.88 | 9.98 | 10.28 | 10.28 | -3.02% | 15,107 |
| Mar 18, 2026 | 10.90 | 11.24 | 10.50 | 10.60 | 10.60 | -5.19% | 16,044 |
| Mar 17, 2026 | 11.32 | 11.50 | 10.88 | 11.18 | 11.18 | -1.06% | 10,259 |
| Mar 16, 2026 | 12.20 | 12.20 | 11.02 | 11.30 | 11.30 | -3.09% | 9,092 |
| Mar 13, 2026 | 12.40 | 12.40 | 11.22 | 11.66 | 11.66 | 5.81% | 4,395 |
| Mar 12, 2026 | 11.72 | 11.80 | 11.02 | 11.02 | 11.02 | -7.71% | 5,062 |