WISeQey Corp. (SWX:WQEY)
Switzerland · Delayed Price · Currency is CHF 5.56
-0.01 (-0.18%)
Nov 6, 2026, 5:30 PM CET
WISeQey Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.70 | 5.80 | 5.40 | 5.56 | 5.56 | -0.18% | 9,787 |
| Nov 5, 2026 | 6.59 | 6.59 | 5.50 | 5.57 | 5.57 | -7.27% | 28,959 |
| Nov 4, 2026 | 6.59 | 6.59 | 6.00 | 6.01 | 6.01 | -1.20% | 18,097 |
| Nov 3, 2026 | 6.63 | 6.85 | 6.08 | 6.08 | 6.08 | -9.83% | 16,268 |
| Nov 2, 2026 | 6.72 | 7.00 | 6.62 | 6.74 | 6.74 | -2.28% | 2,609 |
| Oct 30, 2026 | 7.15 | 7.15 | 6.80 | 6.90 | 6.90 | -7.64% | 8,900 |
| Oct 29, 2026 | 7.10 | 7.50 | 7.10 | 7.47 | 7.47 | 3.13% | 7,521 |
| Oct 28, 2026 | 7.30 | 7.66 | 7.17 | 7.24 | 7.24 | -0.96% | 5,643 |
| Oct 27, 2026 | 6.90 | 7.31 | 6.90 | 7.31 | 7.31 | 1.99% | 4,192 |
| Oct 26, 2026 | 7.32 | 7.42 | 6.65 | 7.17 | 7.17 | -6.85% | 14,490 |
| Oct 23, 2026 | 7.35 | 7.92 | 7.34 | 7.70 | 7.70 | 1.72% | 3,576 |
| Oct 22, 2026 | 7.35 | 7.95 | 7.32 | 7.57 | 7.57 | -1.78% | 4,756 |
| Oct 21, 2026 | 8.00 | 8.00 | 7.30 | 7.71 | 7.71 | -0.71% | 13,371 |
| Oct 20, 2026 | 8.10 | 8.10 | 7.43 | 7.76 | 7.76 | 4.44% | 3,725 |
| Oct 19, 2026 | 8.20 | 8.20 | 7.43 | 7.43 | 7.43 | -7.13% | 4,296 |
| Oct 16, 2026 | 7.30 | 8.19 | 7.30 | 8.00 | 8.00 | 2.56% | 735 |
| Oct 15, 2026 | 8.00 | 8.20 | 7.30 | 7.80 | 7.80 | -1.89% | 8,742 |
| Oct 14, 2026 | 7.80 | 7.95 | 7.40 | 7.95 | 7.95 | 10.43% | 9,226 |
| Oct 13, 2026 | 6.80 | 7.80 | 6.62 | 7.20 | 7.20 | -2.85% | 15,364 |
| Oct 12, 2026 | 7.82 | 8.06 | 6.90 | 7.41 | 7.41 | -12.82% | 21,501 |
| Oct 9, 2026 | 8.70 | 10.10 | 8.20 | 8.50 | 8.50 | 1.96% | 18,967 |
| Oct 8, 2026 | 9.00 | 9.50 | 8.20 | 8.34 | 8.34 | -9.21% | 10,153 |
| Oct 7, 2026 | 9.45 | 10.01 | 9.00 | 9.18 | 9.18 | 1.58% | 10,874 |
| Oct 6, 2026 | 10.02 | 11.50 | 9.04 | 9.04 | 9.04 | -26.50% | 9,456 |
| Oct 5, 2026 | 13.50 | 13.50 | 9.02 | 12.30 | 12.30 | 16.04% | 11,584 |
| Oct 2, 2026 | 10.50 | 10.50 | 9.68 | 10.60 | 10.60 | 8.16% | 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 |