Komax Holding AG(CH:KOMN)
CHFÂ 71.40-1.40 (-1.92%)
CH:KOMN
Komax Holding AG historical prices
CHFÂ 71.40
At close:-1.40 (-1.92%)
Want to see CH:KOMN full AI Analyst Report?
Komax Holding AG (KOMN) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 72.00 | 72.60 | 70.60 | 71.40 | 71.40 | -1.92% | 29,305 | 2.40 |
| Nov 12, 2026 | 76.50 | 76.50 | 72.60 | 72.80 | 72.80 | -3.83% | 6,490 | 0.50 |
| Nov 11, 2026 | 75.90 | 76.10 | 74.40 | 75.70 | 75.70 | +2.85% | 6,755 | 0.44 |
| Nov 10, 2026 | 74.30 | 75.50 | 73.60 | 73.60 | 73.60 | 0.00% | 10,092 | 0.58 |
| Nov 09, 2026 | 73.80 | 74.10 | 72.00 | 73.60 | 73.60 | 0.00% | 8,971 | 0.50 |
| Nov 06, 2026 | 69.20 | 73.60 | 68.80 | 73.60 | 73.60 | +4.55% | 7,213 | 0.40 |
| Nov 05, 2026 | 72.50 | 74.00 | 69.60 | 70.40 | 70.40 | -2.63% | 10,908 | 0.60 |
| Nov 04, 2026 | 74.00 | 74.10 | 72.20 | 72.30 | 72.30 | -1.90% | 7,908 | 0.43 |
| Nov 03, 2026 | 74.10 | 75.60 | 73.00 | 73.70 | 73.70 | -1.99% | 4,430 | 0.23 |
| Nov 02, 2026 | 72.50 | 75.50 | 72.50 | 75.20 | 75.20 | +3.87% | 9,584 | 0.49 |
| Oct 30, 2026 | 74.70 | 74.80 | 71.70 | 72.40 | 72.40 | -3.47% | 16,195 | 0.81 |
| Oct 29, 2026 | 74.50 | 75.40 | 74.00 | 75.00 | 75.00 | +0.40% | 5,534 | 0.27 |
| Oct 28, 2026 | 75.30 | 76.50 | 74.20 | 74.70 | 74.70 | -1.19% | 3,995 | 0.20 |
| Oct 27, 2026 | 75.60 | 77.50 | 75.50 | 75.60 | 75.60 | -1.43% | 5,504 | 0.27 |
| Oct 26, 2026 | 76.70 | 77.70 | 76.40 | 76.70 | 76.70 | +1.32% | 3,277 | 0.16 |
| Oct 23, 2026 | 77.50 | 77.50 | 75.20 | 75.70 | 75.70 | -1.17% | 11,749 | 0.56 |
| Oct 22, 2026 | 83.00 | 83.00 | 76.40 | 76.60 | 76.60 | -4.49% | 5,365 | 0.25 |
| Oct 21, 2026 | 79.30 | 80.20 | 79.00 | 80.20 | 80.20 | +1.52% | 8,007 | 0.38 |
| Oct 20, 2026 | 79.90 | 80.00 | 77.20 | 79.00 | 79.00 | -0.13% | 10,082 | 0.47 |
| Oct 19, 2026 | 78.50 | 79.40 | 78.40 | 79.10 | 79.10 | -0.50% | 5,705 | 0.26 |
| Oct 16, 2026 | 80.00 | 81.20 | 79.00 | 79.50 | 79.50 | -0.63% | 7,399 | 0.34 |
| Oct 15, 2026 | 86.40 | 86.40 | 79.80 | 80.00 | 80.00 | -4.53% | 13,196 | 0.61 |
| Oct 14, 2026 | 81.70 | 86.80 | 81.70 | 83.80 | 83.80 | +1.09% | 22,197 | 1.03 |
| Oct 13, 2026 | 83.60 | 84.50 | 82.00 | 82.90 | 82.90 | -0.36% | 8,800 | 0.41 |
| Oct 12, 2026 | 84.50 | 84.80 | 82.00 | 83.20 | 83.20 | +0.24% | 7,621 | 0.35 |
| Oct 09, 2026 | 80.50 | 84.80 | 80.50 | 83.00 | 83.00 | +4.14% | 10,249 | 0.47 |
| Oct 08, 2026 | 82.00 | 82.30 | 79.70 | 79.70 | 79.70 | -4.32% | 18,195 | 0.84 |
| Oct 07, 2026 | 82.50 | 85.80 | 82.50 | 83.30 | 83.30 | -0.83% | 21,375 | 0.99 |
| Oct 06, 2026 | 77.20 | 84.30 | 77.20 | 84.00 | 84.00 | +8.11% | 37,446 | 1.76 |
| Oct 05, 2026 | 77.90 | 78.90 | 77.10 | 77.70 | 77.70 | -1.40% | 7,995 | 0.37 |
| Oct 02, 2026 | 76.50 | 79.40 | 76.50 | 78.80 | 78.80 | +2.20% | 6,636 | 0.31 |
| Oct 01, 2026 | 80.00 | 80.00 | 76.50 | 77.10 | 77.10 | -2.16% | 9,032 | 0.42 |
| Sep 30, 2026 | 79.50 | 80.30 | 78.20 | 78.80 | 78.80 | -0.88% | 7,940 | 0.36 |
| Sep 29, 2026 | 78.40 | 82.50 | 77.30 | 79.50 | 79.50 | +2.71% | 26,246 | 1.20 |
| Sep 28, 2026 | 74.00 | 78.40 | 74.00 | 77.40 | 77.40 | +2.25% | 25,627 | 1.16 |
| Sep 25, 2026 | 75.00 | 76.10 | 73.60 | 75.70 | 75.70 | +2.16% | 8,151 | 0.36 |
| Sep 24, 2026 | 76.90 | 76.90 | 74.00 | 74.10 | 74.10 | -2.50% | 11,651 | 0.52 |
| Sep 23, 2026 | 76.10 | 78.00 | 75.40 | 76.00 | 76.00 | -0.13% | 21,078 | 0.93 |
| Sep 22, 2026 | 73.50 | 76.10 | 73.20 | 76.10 | 76.10 | +5.99% | 18,007 | 0.78 |
| Sep 21, 2026 | 72.50 | 73.50 | 71.80 | 71.80 | 71.80 | -0.97% | 5,158 | 0.22 |
| Sep 18, 2026 | 72.60 | 74.40 | 72.50 | 72.50 | 72.50 | -1.49% | 12,143 | 0.49 |
| Sep 17, 2026 | 71.00 | 73.60 | 70.60 | 73.60 | 73.60 | +3.08% | 10,301 | 0.41 |
| Sep 16, 2026 | 70.80 | 71.40 | 70.00 | 71.40 | 71.40 | +1.56% | 8,565 | 0.34 |
| Sep 15, 2026 | 70.80 | 70.80 | 68.30 | 70.30 | 70.30 | 0.00% | 15,987 | 0.63 |
| Sep 14, 2026 | 73.10 | 73.10 | 69.30 | 70.30 | 70.30 | -4.09% | 17,343 | 0.67 |
| Sep 11, 2026 | 72.50 | 73.30 | 72.20 | 73.30 | 73.30 | +1.10% | 8,367 | 0.33 |
| Sep 10, 2026 | 75.50 | 75.50 | 72.50 | 72.50 | 72.50 | -3.07% | 10,772 | 0.42 |
| Sep 09, 2026 | 75.10 | 77.40 | 74.80 | 74.80 | 74.80 | -1.97% | 6,330 | 0.25 |
| Sep 08, 2026 | 76.60 | 77.40 | 75.10 | 76.30 | 76.30 | -0.91% | 10,119 | 0.39 |
| Sep 07, 2026 | 74.40 | 77.50 | 74.40 | 77.00 | 77.00 | +2.26% | 10,028 | 0.39 |
