Compagnie Financière Tradition SA (SWX:CFT)
Switzerland
· Delayed Price · Currency is CHF 293.00
+3.50 (1.21%)
Apr 28, 2026, 5:30 PM CET
SWX:CFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 289.00 | 294.50 | 288.00 | 292.00 | - | 0.86% | 1,714 |
| Apr 27, 2026 | 287.00 | 291.00 | 286.00 | 289.50 | 289.50 | 1.05% | 2,708 |
| Apr 24, 2026 | 280.00 | 287.00 | 278.50 | 286.50 | 286.50 | 1.96% | 1,331 |
| Apr 23, 2026 | 283.50 | 283.50 | 280.00 | 281.00 | 281.00 | -0.88% | 1,225 |
| Apr 22, 2026 | 280.00 | 287.50 | 280.00 | 283.50 | 283.50 | -0.70% | 1,744 |
| Apr 21, 2026 | 289.00 | 289.00 | 284.50 | 285.50 | 285.50 | -1.04% | 1,286 |
| Apr 20, 2026 | 287.50 | 289.00 | 283.50 | 288.50 | 288.50 | 0.17% | 3,359 |
| Apr 17, 2026 | 284.50 | 288.00 | 284.00 | 288.00 | 288.00 | 1.41% | 3,309 |
| Apr 16, 2026 | 277.00 | 285.50 | 277.00 | 284.00 | 284.00 | 1.43% | 3,430 |
| Apr 15, 2026 | 282.00 | 285.00 | 280.00 | 280.00 | 280.00 | -1.23% | 2,025 |
| Apr 14, 2026 | 282.00 | 285.00 | 278.00 | 283.50 | 283.50 | 0.35% | 2,764 |
| Apr 13, 2026 | 270.00 | 282.50 | 270.00 | 282.50 | 282.50 | 1.44% | 3,280 |
| Apr 10, 2026 | 276.00 | 280.00 | 276.00 | 278.50 | 278.50 | 1.27% | 2,429 |
| Apr 9, 2026 | 273.00 | 275.00 | 269.00 | 275.00 | 275.00 | 0.55% | 2,081 |
| Apr 8, 2026 | 272.50 | 276.00 | 270.50 | 273.50 | 273.50 | 1.67% | 3,463 |
| Apr 7, 2026 | 268.00 | 271.50 | 266.50 | 269.00 | 269.00 | 0.75% | 3,751 |
| Apr 2, 2026 | 262.00 | 267.00 | 260.00 | 267.00 | 267.00 | -0.37% | 1,728 |
| Apr 1, 2026 | 266.00 | 268.00 | 262.00 | 268.00 | 268.00 | 1.90% | 3,835 |
| Mar 31, 2026 | 260.00 | 266.00 | 260.00 | 263.00 | 263.00 | 1.15% | 2,648 |
| Mar 30, 2026 | 257.00 | 260.00 | 252.00 | 260.00 | 260.00 | 1.17% | 3,594 |
| Mar 27, 2026 | 265.00 | 266.00 | 254.00 | 257.00 | 257.00 | -3.02% | 5,482 |
| Mar 26, 2026 | 264.00 | 268.00 | 262.00 | 265.00 | 265.00 | - | 1,982 |
| Mar 25, 2026 | 268.00 | 268.00 | 265.00 | 265.00 | 265.00 | - | 1,620 |
| Mar 24, 2026 | 260.00 | 265.00 | 258.00 | 265.00 | 265.00 | 1.15% | 1,934 |
| Mar 23, 2026 | 253.00 | 270.00 | 253.00 | 262.00 | 262.00 | 2.34% | 3,891 |
| Mar 20, 2026 | 277.00 | 277.00 | 250.00 | 256.00 | 256.00 | -7.25% | 20,151 |
| Mar 19, 2026 | 275.00 | 276.00 | 271.00 | 276.00 | 276.00 | -0.36% | 2,633 |
| Mar 18, 2026 | 280.00 | 280.00 | 275.00 | 277.00 | 277.00 | 0.36% | 2,276 |
| Mar 17, 2026 | 271.00 | 277.00 | 270.00 | 276.00 | 276.00 | 0.73% | 3,763 |
| Mar 16, 2026 | 273.00 | 275.00 | 268.00 | 274.00 | 274.00 | 0.74% | 1,980 |
| Mar 13, 2026 | 274.00 | 274.00 | 270.00 | 272.00 | 272.00 | -1.45% | 2,421 |
| Mar 12, 2026 | 272.00 | 279.00 | 272.00 | 276.00 | 276.00 | 0.73% | 1,778 |
| Mar 11, 2026 | 274.00 | 276.00 | 272.00 | 274.00 | 274.00 | -1.44% | 1,539 |
| Mar 10, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | 1.09% | 1,521 |
| Mar 9, 2026 | 279.00 | 279.00 | 269.00 | 275.00 | 275.00 | - | 2,520 |
| 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 |