Skip to main content
HT5 AG (SWX:HT5)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2.280
0.00 (0.00%)
Mar 5, 2026, 5:31 PM CET

HT5 AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.152.282.152.282.286.05%51,387
Mar 3, 20262.282.282.152.152.15-5.70%59,901
Mar 2, 20262.202.282.102.282.284.59%98,955
Feb 27, 20262.202.202.152.182.181.87%10,855
Feb 26, 20262.202.202.112.142.14-2.28%2,624
Feb 25, 20262.162.192.142.192.191.39%28,061
Feb 24, 20262.092.162.092.162.162.86%22,973
Feb 23, 20262.102.102.102.102.10-41
Feb 20, 20262.182.182.102.102.10-1.41%17,325
Feb 19, 20262.182.182.092.132.131.43%565
Feb 18, 20262.102.182.102.102.10-32,010
Feb 17, 20262.152.192.102.102.10-4.11%1,422
Feb 16, 20262.062.192.062.192.19-10,438
Feb 13, 20262.202.202.122.192.190.46%30,901
Feb 12, 20262.192.192.152.182.182.83%10,266
Feb 11, 20262.102.172.102.122.122.91%6,209
Feb 10, 20262.102.102.052.062.06-3.29%31,005
Feb 9, 20262.152.152.062.132.130.47%45,142
Feb 6, 20262.102.142.102.122.120.24%2,789
Feb 5, 20262.122.152.102.122.121.20%18,546
Feb 4, 20262.092.122.092.092.09-0.24%1,745
Feb 3, 20262.092.142.072.102.10-1.87%8,334
Feb 2, 20262.102.152.072.142.141.67%45,486
Jan 30, 20262.132.152.102.102.10-0.47%17,751
Jan 29, 20262.152.182.102.112.11-0.47%22,496
Jan 28, 20262.182.182.112.122.12-2.53%13,934
Jan 27, 20262.062.222.062.182.183.82%97,743
Jan 26, 20262.112.112.052.102.102.20%23,262
Jan 23, 20261.982.151.982.052.052.91%88,535
Jan 22, 20261.902.001.901.991.994.84%240,860
Jan 21, 20261.931.931.881.901.90-1.04%141,088
Jan 20, 20261.901.951.801.921.921.59%408,095
Jan 19, 20261.651.951.651.891.8923.53%340,770
Jan 16, 20261.531.631.531.531.53-6.13%37,621
Jan 15, 20261.601.631.601.631.63-1.21%34,666
Jan 14, 20261.501.651.501.651.654.17%17,139
Jan 13, 20261.571.591.571.581.580.89%15,426
Jan 12, 20261.581.581.571.571.57-0.63%11,674
Jan 9, 20261.551.581.481.581.583.95%42,574
Jan 8, 20261.531.541.451.521.521.47%33,445
Jan 7, 20261.471.541.471.501.50-2.73%11,835
Jan 6, 20261.541.541.541.541.54-9,013
Jan 5, 20261.481.541.471.541.542.39%6,435
Dec 30, 20251.491.511.491.501.503.72%19,759
Dec 29, 20251.541.541.451.451.45-5.23%54,751
Dec 23, 20251.501.541.451.531.532.00%19,947
Dec 22, 20251.501.501.431.501.50-3,991
Dec 19, 20251.381.501.371.501.508.70%67,752
Dec 18, 20251.391.391.381.381.38-2.13%152
Dec 17, 20251.421.421.411.411.410.71%189,598
Dec 16, 20251.381.421.381.401.40-1.41%40,395
Dec 15, 20251.401.421.381.421.421.43%654,109
Dec 12, 20251.401.401.381.401.40-10,065
Dec 11, 20251.461.461.381.401.401.16%5,865
Dec 10, 20251.421.451.381.381.38-3.22%524,553
Dec 9, 20251.401.451.401.431.43-2.05%8,298
Dec 8, 20251.401.461.331.461.461.39%139,134
Dec 5, 20251.451.451.401.441.44-1.37%10,295
Dec 4, 20251.401.501.381.461.461.96%66,032
Dec 3, 20251.601.601.381.431.43-4.66%45,727
Dec 2, 20251.471.531.451.501.503.59%47,427
Dec 1, 20251.611.611.431.451.45-9.94%20,941
Nov 28, 20251.601.611.521.611.613.87%2,912
Nov 27, 20251.551.551.551.551.553.20%205
Nov 26, 20251.611.611.501.501.50-6.36%5,241
Nov 25, 20251.591.611.591.601.605.67%21,497
Nov 24, 20251.501.601.481.521.52-5.71%11,726
Nov 21, 20251.631.631.491.611.618.78%7,795
Nov 20, 20251.571.571.481.481.48-1,101
Nov 19, 20251.481.481.481.481.48-3,122
Nov 18, 20251.481.481.481.481.48-70
Nov 17, 20251.501.571.481.481.48-5.85%8,269
Nov 14, 20251.501.571.501.571.57-0.25%2,248
Nov 13, 20251.581.581.581.581.58-0.88%9
Nov 12, 20251.601.601.591.591.59-186
Nov 11, 20251.601.601.481.591.59-250
Nov 10, 20251.591.591.591.591.59-0.50%-
Nov 7, 20251.601.601.601.601.600.50%11
Nov 6, 20251.601.611.591.591.590.25%5,178
Nov 5, 20251.461.591.461.591.595.73%17,022
Nov 4, 20251.501.601.501.501.50-6.25%4,996
Nov 3, 20251.501.601.501.601.60-113
Oct 31, 20251.501.601.501.601.600.50%16
Oct 30, 20251.531.591.461.591.59-0.50%3,225
Oct 29, 20251.501.601.461.601.600.63%286
Oct 28, 20251.601.601.501.591.59-1.24%3,319
Oct 27, 20251.621.621.461.611.611.26%2,395
Oct 24, 20251.601.611.461.591.59-1.85%6,415
Oct 23, 20251.501.621.461.621.624.52%2,990
Oct 22, 20251.511.631.511.551.553.47%17,365
Oct 21, 20251.391.501.391.501.50-0.13%3,746
Oct 20, 20251.381.501.381.501.50-0.53%566
Oct 17, 20251.381.511.381.511.51-446
Oct 16, 20251.381.511.381.511.51-0.13%3,005
Oct 15, 20251.381.511.381.511.519.42%246
Oct 14, 20251.381.381.381.381.38-1.43%580
Oct 13, 20251.401.401.371.401.40-1.55%5,043
Oct 10, 20251.421.501.351.421.42-5.70%3,572
Oct 9, 20251.511.511.501.511.51-0.13%2,380
Oct 8, 20251.421.511.421.511.511.34%2,024