Compagnie Financière Tradition SA (SWX:CFT)
Switzerland
· Delayed Price · Currency is CHF 286.00
-4.00 (-1.38%)
Dec 5, 2025, 5:30 PM CET
SWX:CFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 286.00 | 288.00 | 286.00 | 286.00 | - | -1.38% | 452 |
| 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 |
| Oct 9, 2025 | 292.00 | 301.00 | 290.00 | 301.00 | 301.00 | 3.08% | 5,496 |
| Oct 8, 2025 | 287.00 | 292.00 | 285.00 | 292.00 | 292.00 | 2.46% | 3,861 |
| Oct 7, 2025 | 282.00 | 288.00 | 282.00 | 285.00 | 285.00 | -0.35% | 2,019 |
| Oct 6, 2025 | 285.00 | 286.00 | 282.00 | 286.00 | 286.00 | 0.35% | 1,690 |
| Oct 3, 2025 | 283.00 | 289.00 | 282.00 | 285.00 | 285.00 | 0.71% | 4,168 |
| Oct 2, 2025 | 284.00 | 285.00 | 281.00 | 283.00 | 283.00 | 1.07% | 3,674 |
| Oct 1, 2025 | 281.00 | 284.00 | 279.00 | 280.00 | 280.00 | - | 3,394 |
| Sep 30, 2025 | 276.00 | 281.00 | 273.00 | 280.00 | 280.00 | 1.82% | 6,059 |
| Sep 29, 2025 | 271.00 | 276.00 | 271.00 | 275.00 | 275.00 | 1.10% | 2,192 |
| Sep 26, 2025 | 271.00 | 272.00 | 268.00 | 272.00 | 272.00 | 0.74% | 1,436 |
| Sep 25, 2025 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -1.82% | 1,421 |
| Sep 24, 2025 | 272.00 | 275.00 | 269.00 | 275.00 | 275.00 | 1.10% | 1,877 |
| Sep 23, 2025 | 275.00 | 275.00 | 271.00 | 272.00 | 272.00 | -1.09% | 2,157 |
| Sep 22, 2025 | 274.00 | 275.00 | 273.00 | 275.00 | 275.00 | - | 1,881 |
| Sep 19, 2025 | 274.00 | 277.00 | 272.00 | 275.00 | 275.00 | - | 14,633 |
| Sep 18, 2025 | 271.00 | 275.00 | 271.00 | 275.00 | 275.00 | 2.61% | 1,832 |
| Sep 17, 2025 | 275.00 | 275.00 | 266.00 | 268.00 | 268.00 | -2.19% | 2,126 |
| Sep 16, 2025 | 276.00 | 276.00 | 270.00 | 274.00 | 274.00 | -1.08% | 3,198 |
| Sep 15, 2025 | 276.00 | 278.00 | 275.00 | 277.00 | 277.00 | 0.36% | 1,586 |
| Sep 12, 2025 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | -0.72% | 2,486 |
| Sep 11, 2025 | 275.00 | 279.00 | 275.00 | 278.00 | 278.00 | 1.09% | 3,469 |
| Sep 10, 2025 | 273.00 | 277.00 | 273.00 | 275.00 | 275.00 | 0.73% | 4,095 |
| Sep 9, 2025 | 272.00 | 274.00 | 270.00 | 273.00 | 273.00 | 0.74% | 2,207 |
| Sep 8, 2025 | 270.00 | 271.00 | 269.00 | 271.00 | 271.00 | 0.37% | 1,013 |
| Sep 5, 2025 | 272.00 | 272.00 | 269.00 | 270.00 | 270.00 | - | 1,938 |
| Sep 4, 2025 | 268.00 | 272.00 | 267.00 | 270.00 | 270.00 | 0.75% | 3,620 |
| Sep 3, 2025 | 263.00 | 268.00 | 263.00 | 268.00 | 268.00 | 1.90% | 2,796 |
| Sep 2, 2025 | 270.00 | 270.00 | 258.00 | 263.00 | 263.00 | -1.87% | 2,418 |
| Sep 1, 2025 | 259.00 | 269.00 | 259.00 | 268.00 | 268.00 | 3.47% | 2,873 |
| Aug 29, 2025 | 256.00 | 259.00 | 254.00 | 259.00 | 259.00 | 0.39% | 3,177 |
| Aug 28, 2025 | 259.00 | 259.00 | 256.00 | 258.00 | 258.00 | - | 2,186 |
| Aug 27, 2025 | 260.00 | 260.00 | 257.00 | 258.00 | 258.00 | -0.39% | 1,697 |
| Aug 26, 2025 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | -0.38% | 1,720 |
| Aug 25, 2025 | 258.00 | 260.00 | 256.00 | 260.00 | 260.00 | 0.39% | 1,673 |
| Aug 22, 2025 | 254.00 | 262.00 | 253.00 | 259.00 | 259.00 | 1.97% | 3,119 |
| Aug 21, 2025 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 2.01% | 6,162 |
| Aug 20, 2025 | 247.00 | 250.00 | 247.00 | 249.00 | 249.00 | 1.63% | 1,451 |
| Aug 19, 2025 | 245.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 812 |
| Aug 18, 2025 | 244.00 | 245.00 | 243.00 | 245.00 | 245.00 | -0.41% | 2,147 |
| Aug 15, 2025 | 249.00 | 250.00 | 245.00 | 246.00 | 246.00 | -0.81% | 1,513 |
| Aug 14, 2025 | 245.00 | 249.00 | 245.00 | 248.00 | 248.00 | 1.64% | 1,421 |
| Aug 13, 2025 | 247.00 | 251.00 | 244.00 | 244.00 | 244.00 | -0.81% | 2,611 |
| Aug 12, 2025 | 242.00 | 248.00 | 240.00 | 246.00 | 246.00 | 1.65% | 3,183 |
| Aug 11, 2025 | 240.00 | 243.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1,945 |
| Aug 8, 2025 | 233.00 | 241.00 | 233.00 | 240.00 | 240.00 | 2.56% | 3,055 |
| Aug 7, 2025 | 236.00 | 236.00 | 232.00 | 234.00 | 234.00 | -0.85% | 1,379 |
| Aug 6, 2025 | 232.00 | 238.00 | 232.00 | 236.00 | 236.00 | 0.43% | 1,550 |
| Aug 5, 2025 | 237.00 | 237.00 | 232.00 | 235.00 | 235.00 | - | 2,153 |
| Aug 4, 2025 | 232.00 | 237.00 | 227.00 | 235.00 | 235.00 | -0.42% | 2,189 |
| Jul 31, 2025 | 234.00 | 237.00 | 230.00 | 236.00 | 236.00 | 0.85% | 3,312 |
| Jul 30, 2025 | 233.00 | 236.00 | 233.00 | 234.00 | 234.00 | 0.43% | 1,452 |
| Jul 29, 2025 | 235.00 | 237.00 | 232.00 | 233.00 | 233.00 | -0.85% | 1,444 |
| Jul 28, 2025 | 235.00 | 237.00 | 235.00 | 235.00 | 235.00 | - | 1,686 |
| Jul 25, 2025 | 236.00 | 237.00 | 235.00 | 235.00 | 235.00 | -0.84% | 1,023 |
| Jul 24, 2025 | 236.00 | 237.00 | 235.00 | 237.00 | 237.00 | 0.85% | 791 |
| Jul 23, 2025 | 237.00 | 237.00 | 234.00 | 235.00 | 235.00 | - | 673 |
| Jul 22, 2025 | 234.00 | 240.00 | 234.00 | 235.00 | 235.00 | -0.84% | 2,397 |
| Jul 21, 2025 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | - | 950 |
| Jul 18, 2025 | 235.00 | 237.00 | 232.00 | 237.00 | 237.00 | 1.72% | 2,236 |