WISeKey International Holding AG (SWX:WIHN)
Switzerland · Delayed Price · Currency is CHF 11.00
+0.20 (1.85%)
Aug 4, 2026, 12:52 PM CET
SWX:WIHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 10.78 | 10.80 | 10.40 | 10.80 | 10.80 | 4.25% | 2,671 |
| Jul 31, 2026 | 10.12 | 10.66 | 10.00 | 10.36 | 10.36 | 0.58% | 3,923 |
| Jul 30, 2026 | 10.22 | 10.48 | 10.02 | 10.30 | 10.30 | 1.38% | 6,749 |
| Jul 29, 2026 | 10.42 | 10.60 | 10.00 | 10.16 | 10.16 | 0.20% | 21,910 |
| Jul 28, 2026 | 10.32 | 10.66 | 10.00 | 10.14 | 10.14 | -2.87% | 18,215 |
| Jul 27, 2026 | 10.78 | 10.98 | 10.30 | 10.44 | 10.44 | -1.88% | 10,089 |
| Jul 24, 2026 | 11.22 | 11.22 | 10.24 | 10.64 | 10.64 | -4.66% | 10,069 |
| Jul 23, 2026 | 10.82 | 11.16 | 10.60 | 11.16 | 11.16 | 0.54% | 5,483 |
| Jul 22, 2026 | 10.62 | 11.22 | 10.62 | 11.10 | 11.10 | -0.18% | 4,208 |
| Jul 21, 2026 | 11.24 | 11.24 | 10.62 | 11.12 | 11.12 | 2.77% | 8,903 |
| Jul 20, 2026 | 11.40 | 11.50 | 10.66 | 10.82 | 10.82 | 1.69% | 7,143 |
| Jul 17, 2026 | 10.90 | 11.18 | 10.22 | 10.64 | 10.64 | -2.92% | 18,880 |
| Jul 16, 2026 | 11.16 | 11.42 | 10.70 | 10.96 | 10.96 | -1.26% | 17,323 |
| Jul 15, 2026 | 11.86 | 11.86 | 11.10 | 11.10 | 11.10 | -0.54% | 8,170 |
| Jul 14, 2026 | 12.00 | 12.10 | 11.08 | 11.16 | 11.16 | 1.09% | 29,344 |
| Jul 13, 2026 | 11.52 | 11.52 | 10.92 | 11.04 | 11.04 | -3.66% | 15,877 |
| Jul 10, 2026 | 11.40 | 11.54 | 11.38 | 11.46 | 11.46 | 1.42% | 1,708 |
| Jul 9, 2026 | 10.90 | 11.76 | 10.90 | 11.30 | 11.30 | 1.99% | 6,812 |
| Jul 8, 2026 | 12.00 | 12.00 | 10.62 | 11.08 | 11.08 | 0.36% | 8,340 |
| Jul 7, 2026 | 11.48 | 11.74 | 10.76 | 11.04 | 11.04 | -8.15% | 25,542 |
| Jul 6, 2026 | 11.74 | 12.02 | 11.38 | 12.02 | 12.02 | 1.01% | 6,692 |
| Jul 3, 2026 | 12.12 | 12.12 | 11.66 | 11.90 | 11.90 | 2.41% | 2,420 |
| Jul 2, 2026 | 11.86 | 12.00 | 11.30 | 11.62 | 11.62 | -3.49% | 24,312 |
| Jul 1, 2026 | 11.50 | 12.04 | 11.50 | 12.04 | 12.04 | 2.38% | 2,940 |
| Jun 30, 2026 | 12.40 | 12.40 | 11.36 | 11.76 | 11.76 | 4.44% | 7,823 |
| Jun 29, 2026 | 12.44 | 12.44 | 11.08 | 11.26 | 11.26 | -2.93% | 25,348 |
| Jun 26, 2026 | 11.76 | 12.04 | 11.44 | 11.60 | 11.60 | -2.68% | 10,869 |
| Jun 25, 2026 | 12.88 | 13.04 | 11.52 | 11.92 | 11.92 | 0.85% | 36,550 |
| Jun 24, 2026 | 12.90 | 12.90 | 11.80 | 11.82 | 11.82 | -4.83% | 12,621 |
| Jun 23, 2026 | 12.52 | 12.98 | 12.20 | 12.42 | 12.42 | -4.17% | 13,126 |
| Jun 22, 2026 | 12.58 | 13.06 | 12.56 | 12.96 | 12.96 | -1.52% | 7,927 |
| Jun 19, 2026 | 12.20 | 13.22 | 12.20 | 13.16 | 13.16 | 7.87% | 14,818 |
| Jun 18, 2026 | 12.90 | 12.98 | 12.20 | 12.20 | 12.20 | -3.63% | 7,119 |
| Jun 17, 2026 | 12.66 | 13.06 | 12.46 | 12.66 | 12.66 | 1.93% | 8,251 |
| Jun 16, 2026 | 12.44 | 12.60 | 12.10 | 12.42 | 12.42 | -1.90% | 5,963 |
| Jun 15, 2026 | 12.94 | 12.96 | 12.50 | 12.66 | 12.66 | -0.16% | 9,330 |
| Jun 12, 2026 | 12.92 | 12.92 | 12.38 | 12.68 | 12.68 | 1.77% | 3,321 |
| Jun 11, 2026 | 12.00 | 12.46 | 11.70 | 12.46 | 12.46 | 3.83% | 5,706 |
| Jun 10, 2026 | 12.84 | 12.84 | 11.70 | 12.00 | 12.00 | -2.91% | 9,399 |
| Jun 9, 2026 | 12.80 | 13.06 | 12.24 | 12.36 | 12.36 | -4.92% | 17,218 |
| Jun 8, 2026 | 12.80 | 13.60 | 12.50 | 13.00 | 13.00 | 0.93% | 3,927 |
| Jun 5, 2026 | 13.02 | 13.94 | 12.50 | 12.88 | 12.88 | -6.40% | 20,202 |
| Jun 4, 2026 | 13.20 | 13.76 | 13.00 | 13.76 | 13.76 | 3.61% | 12,318 |
| Jun 3, 2026 | 13.92 | 14.02 | 13.20 | 13.28 | 13.28 | -6.74% | 5,116 |
| Jun 2, 2026 | 14.40 | 14.40 | 13.78 | 14.24 | 14.24 | -0.42% | 15,136 |
| Jun 1, 2026 | 14.44 | 14.76 | 13.78 | 14.30 | 14.30 | -0.14% | 27,039 |
| May 29, 2026 | 15.30 | 15.66 | 13.96 | 14.32 | 14.32 | -6.53% | 15,366 |
| May 28, 2026 | 16.24 | 16.24 | 15.00 | 15.32 | 15.32 | -2.67% | 16,372 |
| 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 |