HT5 AG (SWX:HT5)
Switzerland
· Delayed Price · Currency is CHF 1.440
-0.020 (-1.37%)
At close: Dec 5, 2025
HT5 AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | - | -1.51% | 250 |
| Dec 4, 2025 | 1.40 | 1.50 | 1.38 | 1.46 | 1.46 | 1.96% | 66,032 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.38 | 1.43 | 1.43 | -4.66% | 45,727 |
| Dec 2, 2025 | 1.47 | 1.53 | 1.45 | 1.50 | 1.50 | 3.59% | 47,427 |
| Dec 1, 2025 | 1.61 | 1.61 | 1.43 | 1.45 | 1.45 | -9.94% | 20,941 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.52 | 1.61 | 1.61 | 3.87% | 2,912 |
| Nov 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.20% | 205 |
| Nov 26, 2025 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -6.36% | 5,241 |
| Nov 25, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 5.67% | 21,497 |
| Nov 24, 2025 | 1.50 | 1.60 | 1.48 | 1.52 | 1.52 | -5.71% | 11,726 |
| Nov 21, 2025 | 1.63 | 1.63 | 1.49 | 1.61 | 1.61 | 8.78% | 7,795 |
| Nov 20, 2025 | 1.57 | 1.57 | 1.48 | 1.48 | 1.48 | - | 1,101 |
| Nov 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 3,122 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 70 |
| Nov 17, 2025 | 1.50 | 1.57 | 1.48 | 1.48 | 1.48 | -5.85% | 8,269 |
| Nov 14, 2025 | 1.50 | 1.57 | 1.50 | 1.57 | 1.57 | -0.25% | 2,248 |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | 9 |
| Nov 12, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 186 |
| Nov 11, 2025 | 1.60 | 1.60 | 1.48 | 1.59 | 1.59 | - | 250 |
| Nov 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.50% | - |
| Nov 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.50% | 11 |
| Nov 6, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.59 | 0.25% | 5,178 |
| Nov 5, 2025 | 1.46 | 1.59 | 1.46 | 1.59 | 1.59 | 5.73% | 17,022 |
| Nov 4, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 4,996 |
| Nov 3, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | - | 113 |
| Oct 31, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 0.50% | 16 |
| Oct 30, 2025 | 1.53 | 1.59 | 1.46 | 1.59 | 1.59 | -0.50% | 3,225 |
| Oct 29, 2025 | 1.50 | 1.60 | 1.46 | 1.60 | 1.60 | 0.63% | 286 |
| Oct 28, 2025 | 1.60 | 1.60 | 1.50 | 1.59 | 1.59 | -1.24% | 3,319 |
| Oct 27, 2025 | 1.62 | 1.62 | 1.46 | 1.61 | 1.61 | 1.26% | 2,395 |
| Oct 24, 2025 | 1.60 | 1.61 | 1.46 | 1.59 | 1.59 | -1.85% | 6,415 |
| Oct 23, 2025 | 1.50 | 1.62 | 1.46 | 1.62 | 1.62 | 4.52% | 2,990 |
| Oct 22, 2025 | 1.51 | 1.63 | 1.51 | 1.55 | 1.55 | 3.47% | 17,365 |
| Oct 21, 2025 | 1.39 | 1.50 | 1.39 | 1.50 | 1.50 | -0.13% | 3,746 |
| Oct 20, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | -0.53% | 566 |
| Oct 17, 2025 | 1.38 | 1.51 | 1.38 | 1.51 | 1.51 | - | 446 |
| Oct 16, 2025 | 1.38 | 1.51 | 1.38 | 1.51 | 1.51 | -0.13% | 3,005 |
| Oct 15, 2025 | 1.38 | 1.51 | 1.38 | 1.51 | 1.51 | 9.42% | 246 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 580 |
| Oct 13, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | -1.55% | 5,043 |
| Oct 10, 2025 | 1.42 | 1.50 | 1.35 | 1.42 | 1.42 | -5.70% | 3,572 |
| Oct 9, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.13% | 2,380 |
| Oct 8, 2025 | 1.42 | 1.51 | 1.42 | 1.51 | 1.51 | 1.34% | 2,024 |
| Oct 7, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 97 |
| Oct 6, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -3.33% | 2,940 |
| Oct 3, 2025 | 1.35 | 1.50 | 1.35 | 1.50 | 1.50 | 12.78% | 6,772 |
| Oct 2, 2025 | 1.50 | 1.50 | 1.33 | 1.33 | 1.33 | -11.92% | 6,503 |
| Oct 1, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -3.82% | 8,043 |
| Sep 30, 2025 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | 3,122 |
| Sep 29, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | -3.18% | 845 |
| Sep 26, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | - | 214 |
| Sep 25, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 9 |
| Sep 24, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -1.26% | 82 |
| Sep 23, 2025 | 1.58 | 1.59 | 1.51 | 1.59 | 1.59 | 0.63% | 5,160 |
| Sep 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.75% | 400 |
| Sep 19, 2025 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -2.93% | 6,474 |
| Sep 18, 2025 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | -0.61% | 1,073 |
| Sep 17, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | - | 2,458 |
| Sep 16, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 0.61% | 171 |
| Sep 15, 2025 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 0.74% | 1,545 |
| Sep 12, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 5,125 |
| Sep 11, 2025 | 1.68 | 1.68 | 1.57 | 1.63 | 1.63 | 5.30% | 2,812 |
| Sep 10, 2025 | 1.68 | 1.68 | 1.53 | 1.55 | 1.55 | -7.98% | 12,718 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.56 | 1.68 | 1.68 | 3.58% | 311 |
| Sep 8, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 0.25% | 1,537 |
| Sep 5, 2025 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | 1.13% | 12,538 |
| Sep 4, 2025 | 1.55 | 1.61 | 1.55 | 1.60 | 1.60 | - | 4,758 |
| Sep 3, 2025 | 1.56 | 1.60 | 1.55 | 1.60 | 1.60 | 2.70% | 244 |
| Sep 2, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | 1.04% | 1,094 |
| Sep 1, 2025 | 1.53 | 1.61 | 1.53 | 1.54 | 1.54 | -4.58% | 4,378 |
| Aug 29, 2025 | 1.53 | 1.66 | 1.53 | 1.62 | 1.62 | 5.48% | 936 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.52 | 1.53 | 1.53 | -9.35% | 4,400 |
| Aug 27, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 8.89% | 455 |
| Aug 26, 2025 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | -2.76% | 11,443 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | 1.66% | 23,799 |
| Aug 22, 2025 | 1.65 | 1.65 | 1.53 | 1.57 | 1.57 | -5.42% | 12,467 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 5,735 |
| Aug 20, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 11,624 |
| Aug 19, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.94% | 2,000 |
| Aug 18, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 2,025 |
| Aug 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2,050 |
| Aug 14, 2025 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | - | 2,357 |
| Aug 13, 2025 | 1.75 | 1.75 | 1.66 | 1.70 | 1.70 | 3.03% | 6,771 |
| Aug 12, 2025 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.39% | 7,101 |
| Aug 11, 2025 | 1.60 | 1.75 | 1.50 | 1.74 | 1.74 | 7.65% | 14,252 |
| Aug 8, 2025 | 1.67 | 1.67 | 1.60 | 1.62 | 1.62 | -1.82% | 15,289 |
| Aug 7, 2025 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 13,669 |
| Aug 6, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | - | 6,588 |
| Aug 5, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.61% | 3,616 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.32% | 26,416 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 4,716 |
| Jul 30, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -1.08% | 1,610 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jul 28, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | 3,106 |
| Jul 25, 2025 | 1.66 | 1.67 | 1.64 | 1.66 | 1.66 | - | 7,447 |
| Jul 24, 2025 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 1.72% | 503 |
| Jul 23, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.69% | 8,056 |
| Jul 22, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | - | 6,075 |
| Jul 21, 2025 | 1.66 | 1.67 | 1.60 | 1.66 | 1.66 | 0.12% | 2,750 |
| Jul 18, 2025 | 1.67 | 1.67 | 1.60 | 1.66 | 1.66 | 1.97% | 12,136 |