WISeKey International Holding AG (SWX:WIHN)
Switzerland · Delayed Price · Currency is CHF 10.50
+0.70 (7.14%)
Oct 2, 2026, 5:35 PM CET
SWX:WIHN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.50 | 10.50 | 9.68 | 10.50 | 10.50 | 7.14% | 3,242 |
| Oct 1, 2026 | 10.12 | 10.30 | 9.80 | 9.80 | 9.80 | -7.55% | 1,978 |
| Sep 30, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | - | 2,185 |
| Sep 29, 2026 | 9.80 | 10.60 | 9.80 | 10.60 | 10.60 | 1.92% | 2,680 |
| Sep 28, 2026 | 10.24 | 10.60 | 10.12 | 10.40 | 10.40 | 2.97% | 3,734 |
| Sep 25, 2026 | 10.00 | 10.60 | 10.00 | 10.10 | 10.10 | 1.41% | 7,485 |
| Sep 24, 2026 | 10.24 | 10.24 | 9.96 | 9.96 | 9.96 | -2.35% | 3,105 |
| Sep 23, 2026 | 10.00 | 10.46 | 10.00 | 10.20 | 10.20 | 2.00% | 7,758 |
| Sep 22, 2026 | 9.51 | 10.00 | 9.51 | 10.00 | 10.00 | 5.15% | 10,423 |
| Sep 21, 2026 | 9.51 | 10.00 | 9.49 | 9.51 | 9.51 | -1.96% | 9,646 |
| Sep 18, 2026 | 9.80 | 9.80 | 9.39 | 9.70 | 9.70 | -1.12% | 9,167 |
| Sep 17, 2026 | 9.50 | 9.81 | 9.30 | 9.81 | 9.81 | 3.26% | 13,162 |
| Sep 16, 2026 | 9.50 | 10.20 | 9.28 | 9.50 | 9.50 | -4.90% | 12,013 |
| Sep 15, 2026 | 10.02 | 10.24 | 9.52 | 9.99 | 9.99 | -2.25% | 9,862 |
| Sep 14, 2026 | 10.30 | 10.30 | 10.02 | 10.22 | 10.22 | -2.67% | 4,732 |
| Sep 11, 2026 | 10.30 | 10.54 | 10.30 | 10.50 | 10.50 | - | 1,626 |
| Sep 10, 2026 | 10.56 | 10.56 | 10.30 | 10.50 | 10.50 | 1.35% | 6,735 |
| Sep 9, 2026 | 10.56 | 10.56 | 10.32 | 10.36 | 10.36 | -1.89% | 3,094 |
| Sep 8, 2026 | 10.30 | 10.56 | 10.30 | 10.56 | 10.56 | 1.54% | 3,713 |
| Sep 7, 2026 | 10.52 | 10.66 | 10.32 | 10.40 | 10.40 | -2.26% | 4,489 |
| Sep 4, 2026 | 10.52 | 10.80 | 10.52 | 10.64 | 10.64 | -0.56% | 1,380 |
| Sep 3, 2026 | 10.06 | 10.80 | 10.06 | 10.70 | 10.70 | 6.36% | 3,532 |
| Sep 2, 2026 | 10.30 | 10.50 | 10.04 | 10.06 | 10.06 | 0.20% | 2,969 |
| Sep 1, 2026 | 10.50 | 10.88 | 9.95 | 10.04 | 10.04 | -4.38% | 10,530 |
| Aug 31, 2026 | 10.60 | 10.88 | 10.50 | 10.50 | 10.50 | -0.76% | 5,374 |
| Aug 28, 2026 | 11.00 | 11.00 | 10.58 | 10.58 | 10.58 | -3.47% | 1,262 |
| Aug 27, 2026 | 10.58 | 10.96 | 10.58 | 10.96 | 10.96 | 2.81% | 2,694 |
| Aug 26, 2026 | 10.96 | 11.04 | 10.56 | 10.66 | 10.66 | -0.93% | 5,704 |
| Aug 25, 2026 | 10.20 | 10.76 | 10.20 | 10.76 | 10.76 | 4.47% | 6,075 |
| Aug 24, 2026 | 10.18 | 10.52 | 10.10 | 10.30 | 10.30 | -4.28% | 8,357 |
| Aug 21, 2026 | 10.50 | 10.76 | 10.32 | 10.76 | 10.76 | 1.89% | 7,086 |
| Aug 20, 2026 | 10.52 | 10.88 | 10.30 | 10.56 | 10.56 | 1.54% | 6,817 |
| Aug 19, 2026 | 11.14 | 11.14 | 10.28 | 10.40 | 10.40 | -2.44% | 6,202 |
| Aug 18, 2026 | 11.18 | 11.18 | 10.44 | 10.66 | 10.66 | -4.82% | 5,221 |
| Aug 17, 2026 | 11.20 | 11.20 | 10.70 | 11.20 | 11.20 | 7.69% | 2,337 |
| Aug 14, 2026 | 10.90 | 11.18 | 10.40 | 10.40 | 10.40 | -6.31% | 8,865 |
| Aug 13, 2026 | 10.90 | 11.16 | 10.90 | 11.10 | 11.10 | 1.83% | 1,679 |
| Aug 12, 2026 | 10.78 | 11.16 | 10.78 | 10.90 | 10.90 | -0.91% | 8,645 |
| Aug 11, 2026 | 10.68 | 11.00 | 10.60 | 11.00 | 11.00 | 1.29% | 2,220 |
| Aug 10, 2026 | 10.30 | 11.00 | 10.30 | 10.86 | 10.86 | 1.12% | 9,337 |
| Aug 7, 2026 | 10.60 | 10.98 | 10.38 | 10.74 | 10.74 | 1.32% | 2,503 |
| Aug 6, 2026 | 11.08 | 11.18 | 10.60 | 10.60 | 10.60 | -0.75% | 2,797 |
| Aug 5, 2026 | 11.00 | 11.10 | 10.68 | 10.68 | 10.68 | -2.02% | 3,959 |
| Aug 4, 2026 | 11.02 | 11.20 | 10.70 | 10.90 | 10.90 | 0.93% | 10,078 |
| 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 |