Komax Holding AG (SWX:KOMN)
Switzerland
· Delayed Price · Currency is CHF 52.80
-4.90 (-8.49%)
At close: Mar 9, 2026
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.20 | 57.20 | 52.80 | 52.80 | 52.80 | -8.49% | 48,918 |
| Mar 6, 2026 | 59.60 | 59.70 | 57.50 | 57.70 | 57.70 | -3.19% | 20,062 |
| Mar 5, 2026 | 62.00 | 62.00 | 58.40 | 59.60 | 59.60 | -3.87% | 31,532 |
| Mar 4, 2026 | 62.20 | 63.10 | 61.50 | 62.00 | 62.00 | -1.27% | 13,912 |
| Mar 3, 2026 | 68.80 | 68.80 | 61.70 | 62.80 | 62.80 | -6.69% | 22,319 |
| Mar 2, 2026 | 65.70 | 68.80 | 65.10 | 67.30 | 67.30 | -0.88% | 16,218 |
| Feb 27, 2026 | 70.50 | 71.30 | 66.60 | 67.90 | 67.90 | -2.58% | 18,603 |
| Feb 26, 2026 | 68.40 | 70.50 | 68.20 | 69.70 | 69.70 | 1.90% | 10,215 |
| Feb 25, 2026 | 68.50 | 69.50 | 68.40 | 68.40 | 68.40 | -0.87% | 13,020 |
| Feb 24, 2026 | 68.30 | 70.00 | 68.30 | 69.00 | 69.00 | 0.58% | 10,102 |
| Feb 23, 2026 | 68.50 | 69.90 | 67.20 | 68.60 | 68.60 | -0.58% | 17,591 |
| Feb 20, 2026 | 68.60 | 69.90 | 67.60 | 69.00 | 69.00 | 0.58% | 14,043 |
| Feb 19, 2026 | 71.20 | 71.20 | 68.50 | 68.60 | 68.60 | -2.97% | 12,593 |
| Feb 18, 2026 | 71.00 | 71.20 | 69.70 | 70.70 | 70.70 | -0.42% | 8,473 |
| Feb 17, 2026 | 72.80 | 72.80 | 69.80 | 71.00 | 71.00 | -0.42% | 11,432 |
| Feb 16, 2026 | 74.50 | 74.50 | 71.30 | 71.30 | 71.30 | -3.39% | 6,336 |
| Feb 13, 2026 | 73.50 | 74.60 | 72.00 | 73.80 | 73.80 | 0.41% | 12,040 |
| Feb 12, 2026 | 74.30 | 75.10 | 73.50 | 73.50 | 73.50 | -1.08% | 10,040 |
| Feb 11, 2026 | 75.00 | 75.00 | 72.20 | 74.30 | 74.30 | -0.67% | 15,944 |
| Feb 10, 2026 | 71.80 | 76.40 | 71.80 | 74.80 | 74.80 | 4.18% | 27,908 |
| Feb 9, 2026 | 70.90 | 72.60 | 70.60 | 71.80 | 71.80 | 2.43% | 17,436 |
| Feb 6, 2026 | 70.60 | 70.90 | 69.10 | 70.10 | 70.10 | -0.57% | 23,863 |
| Feb 5, 2026 | 70.60 | 70.60 | 69.30 | 70.50 | 70.50 | 1.00% | 24,018 |
| Feb 4, 2026 | 67.90 | 70.60 | 67.60 | 69.80 | 69.80 | 3.25% | 18,738 |
| Feb 3, 2026 | 68.50 | 68.60 | 66.80 | 67.60 | 67.60 | - | 17,475 |
| Feb 2, 2026 | 66.20 | 67.70 | 65.10 | 67.60 | 67.60 | 1.05% | 13,786 |
| Jan 30, 2026 | 67.40 | 67.40 | 65.80 | 66.90 | 66.90 | 0.75% | 14,402 |
| Jan 29, 2026 | 66.00 | 67.90 | 65.20 | 66.40 | 66.40 | 1.37% | 19,280 |
| Jan 28, 2026 | 64.70 | 66.30 | 64.70 | 65.50 | 65.50 | 2.50% | 19,866 |
| Jan 27, 2026 | 66.60 | 66.60 | 63.90 | 63.90 | 63.90 | -3.62% | 10,704 |
| Jan 26, 2026 | 65.70 | 66.70 | 65.00 | 66.30 | 66.30 | 0.61% | 13,455 |
| Jan 23, 2026 | 66.70 | 66.70 | 64.70 | 65.90 | 65.90 | -1.35% | 18,333 |
| Jan 22, 2026 | 64.00 | 67.30 | 63.80 | 66.80 | 66.80 | 6.37% | 44,549 |
| Jan 21, 2026 | 62.00 | 65.00 | 62.00 | 62.80 | 62.80 | 4.67% | 38,383 |
| Jan 20, 2026 | 58.30 | 61.40 | 57.80 | 60.00 | 60.00 | 4.35% | 33,619 |
| Jan 19, 2026 | 59.90 | 61.60 | 57.40 | 57.50 | 57.50 | -5.89% | 25,308 |
| Jan 16, 2026 | 58.30 | 62.20 | 57.60 | 61.10 | 61.10 | 4.98% | 38,724 |
| Jan 15, 2026 | 58.50 | 59.00 | 56.50 | 58.20 | 58.20 | 0.17% | 26,047 |
| Jan 14, 2026 | 60.90 | 61.30 | 57.60 | 58.10 | 58.10 | -4.75% | 45,591 |
| Jan 13, 2026 | 62.90 | 63.00 | 60.30 | 61.00 | 61.00 | -4.09% | 21,399 |
| Jan 12, 2026 | 64.20 | 64.70 | 62.50 | 63.60 | 63.60 | -1.09% | 16,494 |
| Jan 9, 2026 | 65.40 | 65.40 | 64.00 | 64.30 | 64.30 | -0.31% | 11,052 |
| Jan 8, 2026 | 65.40 | 65.40 | 63.20 | 64.50 | 64.50 | -1.53% | 15,522 |
| Jan 7, 2026 | 66.00 | 66.50 | 64.40 | 65.50 | 65.50 | 0.77% | 11,780 |
| Jan 6, 2026 | 66.00 | 66.00 | 62.30 | 65.00 | 65.00 | -0.15% | 17,658 |
| Jan 5, 2026 | 64.80 | 66.80 | 62.40 | 65.10 | 65.10 | 1.56% | 13,270 |
| Dec 30, 2025 | 63.70 | 64.50 | 63.50 | 64.10 | 64.10 | 0.16% | 14,158 |
| Dec 29, 2025 | 64.50 | 65.00 | 63.50 | 64.00 | 64.00 | -0.47% | 9,634 |
| Dec 23, 2025 | 64.50 | 65.20 | 63.70 | 64.30 | 64.30 | -0.16% | 7,023 |
| Dec 22, 2025 | 64.00 | 64.60 | 63.00 | 64.40 | 64.40 | 1.42% | 9,556 |
| Dec 19, 2025 | 65.60 | 65.60 | 63.50 | 63.50 | 63.50 | -3.20% | 19,686 |
| Dec 18, 2025 | 63.20 | 65.60 | 63.20 | 65.60 | 65.60 | 3.80% | 12,518 |
| Dec 17, 2025 | 65.20 | 65.20 | 63.10 | 63.20 | 63.20 | -3.07% | 29,053 |
| Dec 16, 2025 | 67.10 | 67.90 | 65.10 | 65.20 | 65.20 | -2.40% | 20,767 |
| Dec 15, 2025 | 67.10 | 67.10 | 65.60 | 66.80 | 66.80 | -0.15% | 24,293 |
| Dec 12, 2025 | 67.50 | 68.50 | 66.80 | 66.90 | 66.90 | -0.15% | 18,355 |
| Dec 11, 2025 | 65.50 | 67.20 | 65.00 | 67.00 | 67.00 | 3.08% | 19,248 |
| Dec 10, 2025 | 64.40 | 65.50 | 64.20 | 65.00 | 65.00 | 0.93% | 18,381 |
| Dec 9, 2025 | 63.90 | 65.30 | 63.70 | 64.40 | 64.40 | 1.10% | 22,242 |
| Dec 8, 2025 | 63.60 | 64.60 | 63.00 | 63.70 | 63.70 | 0.79% | 14,708 |
| Dec 5, 2025 | 62.40 | 64.10 | 61.80 | 63.20 | 63.20 | 1.28% | 24,112 |
| Dec 4, 2025 | 61.00 | 62.80 | 60.40 | 62.40 | 62.40 | 3.48% | 23,072 |
| Dec 3, 2025 | 59.90 | 60.90 | 59.60 | 60.30 | 60.30 | 1.17% | 21,115 |
| Dec 2, 2025 | 59.10 | 59.90 | 58.00 | 59.60 | 59.60 | 0.85% | 20,007 |
| Dec 1, 2025 | 61.00 | 61.20 | 58.40 | 59.10 | 59.10 | -3.11% | 23,718 |
| Nov 28, 2025 | 60.00 | 62.00 | 57.70 | 61.00 | 61.00 | -2.71% | 41,141 |
| Nov 27, 2025 | 62.50 | 64.00 | 62.00 | 62.70 | 62.70 | -0.32% | 18,856 |
| Nov 26, 2025 | 63.10 | 63.60 | 62.50 | 62.90 | 62.90 | -0.47% | 25,224 |
| Nov 25, 2025 | 61.20 | 63.40 | 60.60 | 63.20 | 63.20 | 3.44% | 36,943 |
| Nov 24, 2025 | 58.70 | 61.30 | 58.70 | 61.10 | 61.10 | 4.62% | 154,416 |
| Nov 21, 2025 | 58.20 | 59.20 | 57.10 | 58.40 | 58.40 | -0.85% | 31,784 |
| Nov 20, 2025 | 59.80 | 60.20 | 58.80 | 58.90 | 58.90 | -0.17% | 20,949 |
| Nov 19, 2025 | 59.30 | 59.80 | 58.60 | 59.00 | 59.00 | 0.17% | 17,667 |
| Nov 18, 2025 | 60.00 | 60.00 | 58.40 | 58.90 | 58.90 | -2.48% | 19,297 |
| Nov 17, 2025 | 61.70 | 61.90 | 60.00 | 60.40 | 60.40 | -2.42% | 19,610 |
| Nov 14, 2025 | 62.20 | 62.90 | 60.70 | 61.90 | 61.90 | -2.67% | 32,021 |
| Nov 13, 2025 | 62.40 | 64.60 | 62.20 | 63.60 | 63.60 | 2.58% | 30,321 |
| Nov 12, 2025 | 63.00 | 63.60 | 61.80 | 62.00 | 62.00 | -0.96% | 20,325 |
| Nov 11, 2025 | 61.70 | 63.00 | 61.00 | 62.60 | 62.60 | 2.62% | 31,624 |
| Nov 10, 2025 | 60.40 | 61.70 | 60.30 | 61.00 | 61.00 | 2.52% | 16,028 |
| Nov 7, 2025 | 61.60 | 62.60 | 59.00 | 59.50 | 59.50 | -2.94% | 21,022 |
| Nov 6, 2025 | 63.00 | 63.00 | 61.30 | 61.30 | 61.30 | -2.08% | 20,488 |
| Nov 5, 2025 | 62.60 | 63.70 | 62.50 | 62.60 | 62.60 | - | 12,156 |
| Nov 4, 2025 | 65.00 | 65.30 | 62.60 | 62.60 | 62.60 | -4.28% | 16,206 |
| Nov 3, 2025 | 66.20 | 67.20 | 65.20 | 65.40 | 65.40 | -1.21% | 13,615 |
| Oct 31, 2025 | 66.10 | 66.80 | 65.50 | 66.20 | 66.20 | -0.15% | 13,100 |
| Oct 30, 2025 | 66.90 | 67.60 | 66.10 | 66.30 | 66.30 | -1.04% | 7,720 |
| Oct 29, 2025 | 67.90 | 68.00 | 66.50 | 67.00 | 67.00 | -0.89% | 13,819 |
| Oct 28, 2025 | 67.30 | 68.00 | 66.50 | 67.60 | 67.60 | -0.29% | 12,178 |
| Oct 27, 2025 | 69.00 | 69.30 | 67.70 | 67.80 | 67.80 | -1.02% | 15,185 |
| Oct 24, 2025 | 68.30 | 69.30 | 67.60 | 68.50 | 68.50 | 0.59% | 12,913 |
| Oct 23, 2025 | 66.60 | 68.30 | 66.30 | 68.10 | 68.10 | 2.10% | 16,243 |
| Oct 22, 2025 | 67.20 | 67.20 | 64.80 | 66.70 | 66.70 | -0.89% | 18,437 |
| Oct 21, 2025 | 66.20 | 67.70 | 64.60 | 67.30 | 67.30 | 1.97% | 18,974 |
| Oct 20, 2025 | 65.00 | 66.10 | 64.00 | 66.00 | 66.00 | 1.85% | 15,025 |
| Oct 17, 2025 | 63.20 | 64.90 | 62.00 | 64.80 | 64.80 | 1.09% | 28,414 |
| Oct 16, 2025 | 64.40 | 64.90 | 63.20 | 64.10 | 64.10 | -1.23% | 17,125 |
| Oct 15, 2025 | 66.50 | 67.00 | 64.40 | 64.90 | 64.90 | -0.46% | 14,931 |
| Oct 14, 2025 | 64.80 | 65.50 | 64.10 | 65.20 | 65.20 | -0.15% | 16,306 |
| Oct 13, 2025 | 65.20 | 66.20 | 64.80 | 65.30 | 65.30 | 0.46% | 14,219 |