Compagnie Financière Tradition SA (SWX:CFT)
Switzerland
· Delayed Price · Currency is CHF 275.00
-2.00 (-0.73%)
Mar 9, 2026, 5:31 PM CET
SWX:CFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 275.00 | 281.00 | 274.00 | 275.00 | 275.00 | -1.08% | 1,626 |
| Mar 5, 2026 | 279.00 | 282.00 | 277.00 | 278.00 | 278.00 | - | 2,648 |
| Mar 4, 2026 | 264.00 | 280.00 | 264.00 | 278.00 | 278.00 | 1.46% | 2,659 |
| Mar 3, 2026 | 290.00 | 290.00 | 271.00 | 274.00 | 274.00 | - | 2,149 |
| Mar 2, 2026 | 266.00 | 275.00 | 266.00 | 274.00 | 274.00 | 1.11% | 3,065 |
| Feb 27, 2026 | 269.00 | 271.00 | 264.00 | 271.00 | 271.00 | 0.37% | 3,556 |
| Feb 26, 2026 | 267.00 | 271.00 | 265.00 | 270.00 | 270.00 | 1.12% | 1,823 |
| Feb 25, 2026 | 268.00 | 269.00 | 263.00 | 267.00 | 267.00 | 0.38% | 2,782 |
| Feb 24, 2026 | 266.00 | 267.00 | 264.00 | 266.00 | 266.00 | - | 2,372 |
| Feb 23, 2026 | 265.00 | 269.00 | 263.00 | 266.00 | 266.00 | -1.12% | 4,226 |
| Feb 20, 2026 | 268.00 | 271.00 | 268.00 | 269.00 | 269.00 | - | 2,312 |
| Feb 19, 2026 | 273.00 | 273.00 | 266.00 | 269.00 | 269.00 | -1.47% | 2,016 |
| Feb 18, 2026 | 264.00 | 275.00 | 264.00 | 273.00 | 273.00 | 2.63% | 4,046 |
| Feb 17, 2026 | 265.00 | 268.00 | 262.00 | 266.00 | 266.00 | -0.37% | 4,160 |
| Feb 16, 2026 | 265.00 | 269.00 | 263.00 | 267.00 | 267.00 | 0.75% | 2,087 |
| Feb 13, 2026 | 268.00 | 270.00 | 265.00 | 265.00 | 265.00 | -1.12% | 3,333 |
| Feb 12, 2026 | 272.00 | 276.00 | 268.00 | 268.00 | 268.00 | -2.90% | 6,695 |
| Feb 11, 2026 | 292.00 | 292.00 | 276.00 | 276.00 | 276.00 | -6.76% | 5,276 |
| Feb 10, 2026 | 293.00 | 297.00 | 292.00 | 296.00 | 296.00 | 0.34% | 1,744 |
| Feb 9, 2026 | 289.00 | 295.00 | 289.00 | 295.00 | 295.00 | 2.08% | 1,435 |
| Feb 6, 2026 | 283.00 | 289.00 | 283.00 | 289.00 | 289.00 | 1.40% | 1,998 |
| Feb 5, 2026 | 293.00 | 293.00 | 284.00 | 285.00 | 285.00 | -2.40% | 2,247 |
| Feb 4, 2026 | 295.00 | 295.00 | 291.00 | 292.00 | 292.00 | -0.68% | 1,799 |
| Feb 3, 2026 | 299.00 | 299.00 | 292.00 | 294.00 | 294.00 | -1.01% | 2,303 |
| Feb 2, 2026 | 292.00 | 298.00 | 290.00 | 297.00 | 297.00 | 1.02% | 2,356 |
| Jan 30, 2026 | 292.00 | 297.00 | 292.00 | 294.00 | 294.00 | 0.34% | 3,242 |
| Jan 29, 2026 | 296.00 | 299.00 | 293.00 | 293.00 | 293.00 | -1.01% | 2,471 |
| Jan 28, 2026 | 299.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.67% | 1,538 |
| Jan 27, 2026 | 298.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 4,031 |
| Jan 26, 2026 | 302.00 | 304.00 | 295.00 | 298.00 | 298.00 | -2.30% | 3,728 |
| Jan 23, 2026 | 300.00 | 305.00 | 298.00 | 305.00 | 305.00 | 1.33% | 3,257 |
| Jan 22, 2026 | 296.00 | 301.00 | 296.00 | 301.00 | 301.00 | 2.38% | 3,087 |
| Jan 21, 2026 | 295.00 | 296.00 | 291.00 | 294.00 | 294.00 | -0.68% | 2,785 |
| Jan 20, 2026 | 300.00 | 301.00 | 295.00 | 296.00 | 296.00 | -1.66% | 3,927 |
| Jan 19, 2026 | 300.00 | 304.00 | 298.00 | 301.00 | 301.00 | -0.99% | 3,620 |
| Jan 16, 2026 | 303.00 | 310.00 | 302.00 | 304.00 | 304.00 | -0.65% | 6,647 |
| Jan 15, 2026 | 298.00 | 306.00 | 296.00 | 306.00 | 306.00 | 2.34% | 6,114 |
| Jan 14, 2026 | 291.00 | 301.00 | 291.00 | 299.00 | 299.00 | 3.10% | 6,430 |
| Jan 13, 2026 | 286.00 | 290.00 | 283.00 | 290.00 | 290.00 | 1.40% | 8,019 |
| Jan 12, 2026 | 287.00 | 287.00 | 283.00 | 286.00 | 286.00 | 0.35% | 1,795 |
| Jan 9, 2026 | 286.00 | 286.00 | 282.00 | 285.00 | 285.00 | -0.70% | 2,895 |
| Jan 8, 2026 | 288.00 | 289.00 | 285.00 | 287.00 | 287.00 | - | 2,211 |
| Jan 7, 2026 | 283.00 | 288.00 | 283.00 | 287.00 | 287.00 | 1.41% | 5,141 |
| Jan 6, 2026 | 286.00 | 286.00 | 282.00 | 283.00 | 283.00 | -0.70% | 2,234 |
| Jan 5, 2026 | 287.00 | 287.00 | 280.00 | 285.00 | 285.00 | -0.70% | 4,437 |
| Dec 30, 2025 | 288.00 | 288.00 | 285.00 | 287.00 | 287.00 | - | 2,325 |
| Dec 29, 2025 | 287.00 | 288.00 | 284.00 | 287.00 | 287.00 | 0.35% | 2,536 |
| Dec 23, 2025 | 289.00 | 290.00 | 285.00 | 286.00 | 286.00 | -1.04% | 3,067 |
| Dec 22, 2025 | 295.00 | 295.00 | 288.00 | 289.00 | 289.00 | -3.02% | 5,430 |
| Dec 19, 2025 | 283.00 | 298.00 | 282.00 | 298.00 | 298.00 | 5.30% | 11,642 |
| Dec 18, 2025 | 282.00 | 283.00 | 277.00 | 283.00 | 283.00 | 0.71% | 4,775 |
| Dec 17, 2025 | 276.00 | 282.00 | 276.00 | 281.00 | 281.00 | 0.36% | 5,695 |
| Dec 16, 2025 | 284.00 | 284.00 | 277.00 | 280.00 | 280.00 | -2.10% | 4,867 |
| Dec 15, 2025 | 284.00 | 290.00 | 282.00 | 286.00 | 286.00 | 0.35% | 4,228 |
| Dec 12, 2025 | 286.00 | 288.00 | 283.00 | 285.00 | 285.00 | -0.35% | 3,678 |
| Dec 11, 2025 | 282.00 | 287.00 | 280.00 | 286.00 | 286.00 | - | 4,625 |
| Dec 10, 2025 | 283.00 | 286.00 | 277.00 | 286.00 | 286.00 | 0.70% | 7,746 |
| Dec 9, 2025 | 287.00 | 289.00 | 284.00 | 284.00 | 284.00 | -1.39% | 4,516 |
| Dec 8, 2025 | 286.00 | 288.00 | 284.00 | 288.00 | 288.00 | 0.70% | 7,847 |
| Dec 5, 2025 | 286.00 | 288.00 | 285.00 | 286.00 | 286.00 | -1.38% | 3,550 |
| Dec 4, 2025 | 290.00 | 291.00 | 283.00 | 290.00 | 290.00 | -0.34% | 5,782 |
| Dec 3, 2025 | 289.00 | 296.00 | 289.00 | 291.00 | 291.00 | 0.34% | 6,263 |
| Dec 2, 2025 | 291.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.34% | 3,029 |
| Dec 1, 2025 | 295.00 | 295.00 | 291.00 | 291.00 | 291.00 | -2.02% | 3,239 |
| Nov 28, 2025 | 296.00 | 298.00 | 294.00 | 297.00 | 297.00 | - | 3,733 |
| Nov 27, 2025 | 298.00 | 298.00 | 295.00 | 297.00 | 297.00 | -1.33% | 83,451 |
| Nov 26, 2025 | 295.00 | 301.00 | 292.00 | 301.00 | 301.00 | 2.03% | 3,283 |
| Nov 25, 2025 | 297.00 | 297.00 | 291.00 | 295.00 | 295.00 | -1.34% | 2,539 |
| Nov 24, 2025 | 299.00 | 304.00 | 295.00 | 299.00 | 299.00 | 1.36% | 61,382 |
| Nov 21, 2025 | 295.00 | 297.00 | 291.00 | 295.00 | 295.00 | -1.01% | 4,740 |
| Nov 20, 2025 | 295.00 | 299.00 | 295.00 | 298.00 | 298.00 | 1.02% | 5,865 |
| Nov 19, 2025 | 288.00 | 295.00 | 288.00 | 295.00 | 295.00 | 1.72% | 5,923 |
| Nov 18, 2025 | 289.00 | 290.00 | 287.00 | 290.00 | 290.00 | -0.34% | 3,048 |
| Nov 17, 2025 | 295.00 | 296.00 | 290.00 | 291.00 | 291.00 | -1.02% | 2,193 |
| Nov 14, 2025 | 296.00 | 296.00 | 288.00 | 294.00 | 294.00 | -1.01% | 3,163 |
| Nov 13, 2025 | 301.00 | 302.00 | 297.00 | 297.00 | 297.00 | 0.34% | 2,358 |
| Nov 12, 2025 | 299.00 | 304.00 | 293.00 | 296.00 | 296.00 | -0.67% | 4,524 |
| Nov 11, 2025 | 311.00 | 311.00 | 298.00 | 298.00 | 298.00 | -3.56% | 3,180 |
| Nov 10, 2025 | 308.00 | 313.00 | 306.00 | 309.00 | 309.00 | 0.98% | 9,449 |
| Nov 7, 2025 | 306.00 | 309.00 | 302.00 | 306.00 | 306.00 | 0.33% | 7,483 |
| Nov 6, 2025 | 295.00 | 305.00 | 294.00 | 305.00 | 305.00 | 3.74% | 6,949 |
| Nov 5, 2025 | 303.00 | 304.00 | 294.00 | 294.00 | 294.00 | -2.65% | 3,432 |
| Nov 4, 2025 | 301.00 | 303.00 | 296.00 | 302.00 | 302.00 | 0.67% | 3,895 |
| Nov 3, 2025 | 306.00 | 307.00 | 300.00 | 300.00 | 300.00 | -1.32% | 3,870 |
| Oct 31, 2025 | 302.00 | 306.00 | 300.00 | 304.00 | 304.00 | 0.66% | 5,302 |
| Oct 30, 2025 | 304.00 | 304.00 | 299.00 | 302.00 | 302.00 | -0.33% | 1,667 |
| Oct 29, 2025 | 301.00 | 305.00 | 300.00 | 303.00 | 303.00 | 1.00% | 5,276 |
| Oct 28, 2025 | 300.00 | 301.00 | 298.00 | 300.00 | 300.00 | 0.33% | 2,099 |
| Oct 27, 2025 | 296.00 | 300.00 | 296.00 | 299.00 | 299.00 | 0.34% | 1,875 |
| Oct 24, 2025 | 298.00 | 299.00 | 296.00 | 298.00 | 298.00 | -0.33% | 1,462 |
| Oct 23, 2025 | 298.00 | 299.00 | 296.00 | 299.00 | 299.00 | 1.01% | 2,376 |
| Oct 22, 2025 | 295.00 | 298.00 | 295.00 | 296.00 | 296.00 | - | 1,688 |
| Oct 21, 2025 | 294.00 | 297.00 | 292.00 | 296.00 | 296.00 | 0.68% | 2,686 |
| Oct 20, 2025 | 292.00 | 294.00 | 289.00 | 294.00 | 294.00 | 2.80% | 3,014 |
| Oct 17, 2025 | 290.00 | 293.00 | 286.00 | 286.00 | 286.00 | -2.72% | 3,047 |
| Oct 16, 2025 | 297.00 | 297.00 | 294.00 | 294.00 | 294.00 | -1.34% | 1,689 |
| Oct 15, 2025 | 297.00 | 299.00 | 294.00 | 298.00 | 298.00 | 0.34% | 2,943 |
| Oct 14, 2025 | 295.00 | 298.00 | 290.00 | 297.00 | 297.00 | 0.34% | 3,586 |
| Oct 13, 2025 | 294.00 | 298.00 | 292.00 | 296.00 | 296.00 | 0.34% | 4,571 |
| Oct 10, 2025 | 301.00 | 301.00 | 294.00 | 295.00 | 295.00 | -1.99% | 3,936 |