Komax Holding AG (SWX:KOMN)
Switzerland
· Delayed Price · Currency is CHF 63.20
+0.80 (1.28%)
At close: Dec 5, 2025
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 66.90 | 68.10 | 65.00 | 65.00 | 65.00 | -3.13% | 26,752 |
| Oct 9, 2025 | 68.80 | 70.30 | 67.10 | 67.10 | 67.10 | -2.19% | 17,262 |
| Oct 8, 2025 | 69.60 | 69.60 | 67.50 | 68.60 | 68.60 | -1.72% | 13,359 |
| Oct 7, 2025 | 70.40 | 71.10 | 69.30 | 69.80 | 69.80 | -1.69% | 11,180 |
| Oct 6, 2025 | 70.20 | 71.20 | 68.30 | 71.00 | 71.00 | 2.60% | 21,821 |
| Oct 3, 2025 | 70.60 | 70.60 | 68.00 | 69.20 | 69.20 | -1.00% | 28,889 |
| Oct 2, 2025 | 70.10 | 71.20 | 69.30 | 69.90 | 69.90 | 0.29% | 9,621 |
| Oct 1, 2025 | 69.20 | 70.60 | 68.80 | 69.70 | 69.70 | 0.43% | 13,067 |
| Sep 30, 2025 | 69.50 | 70.00 | 68.20 | 69.40 | 69.40 | -0.72% | 22,667 |
| Sep 29, 2025 | 70.70 | 71.30 | 69.00 | 69.90 | 69.90 | -0.43% | 18,501 |
| Sep 26, 2025 | 71.50 | 71.80 | 70.00 | 70.20 | 70.20 | -1.82% | 24,120 |
| Sep 25, 2025 | 73.20 | 74.00 | 71.50 | 71.50 | 71.50 | -2.99% | 18,046 |
| Sep 24, 2025 | 74.50 | 74.80 | 73.20 | 73.70 | 73.70 | -1.73% | 15,582 |
| Sep 23, 2025 | 75.90 | 75.90 | 74.80 | 75.00 | 75.00 | 1.35% | 22,048 |
| Sep 22, 2025 | 74.60 | 74.70 | 73.00 | 74.00 | 74.00 | - | 15,199 |
| Sep 19, 2025 | 76.50 | 77.00 | 74.00 | 74.00 | 74.00 | -3.65% | 46,951 |
| Sep 18, 2025 | 77.20 | 78.00 | 76.20 | 76.80 | 76.80 | 0.13% | 23,741 |
| Sep 17, 2025 | 78.40 | 80.00 | 76.50 | 76.70 | 76.70 | -2.04% | 23,512 |
| Sep 16, 2025 | 80.00 | 80.00 | 78.20 | 78.30 | 78.30 | -2.13% | 22,335 |
| Sep 15, 2025 | 79.50 | 80.90 | 79.00 | 80.00 | 80.00 | 1.01% | 24,809 |
| Sep 12, 2025 | 80.10 | 80.60 | 78.20 | 79.20 | 79.20 | -0.50% | 15,494 |
| Sep 11, 2025 | 79.60 | 80.40 | 78.30 | 79.60 | 79.60 | 0.25% | 13,758 |
| Sep 10, 2025 | 82.00 | 82.00 | 79.20 | 79.40 | 79.40 | -2.82% | 23,965 |
| Sep 9, 2025 | 82.10 | 83.10 | 79.80 | 81.70 | 81.70 | -0.37% | 27,284 |
| Sep 8, 2025 | 82.50 | 83.00 | 81.40 | 82.00 | 82.00 | -0.36% | 15,488 |
| Sep 5, 2025 | 81.80 | 83.60 | 81.00 | 82.30 | 82.30 | 0.73% | 16,556 |
| Sep 4, 2025 | 83.60 | 83.60 | 81.10 | 81.70 | 81.70 | -0.61% | 13,022 |
| Sep 3, 2025 | 83.20 | 84.30 | 82.10 | 82.20 | 82.20 | -1.79% | 18,596 |
| Sep 2, 2025 | 85.00 | 85.60 | 83.20 | 83.70 | 83.70 | -1.76% | 13,733 |
| Sep 1, 2025 | 85.50 | 86.80 | 85.00 | 85.20 | 85.20 | -0.23% | 7,446 |
| Aug 29, 2025 | 86.80 | 87.10 | 85.40 | 85.40 | 85.40 | -1.84% | 11,163 |
| Aug 28, 2025 | 85.90 | 88.30 | 85.90 | 87.00 | 87.00 | 1.87% | 10,261 |
| Aug 27, 2025 | 85.90 | 86.20 | 84.40 | 85.40 | 85.40 | -0.23% | 16,132 |
| Aug 26, 2025 | 86.90 | 87.20 | 85.00 | 85.60 | 85.60 | -2.06% | 13,913 |
| Aug 25, 2025 | 89.20 | 89.20 | 87.40 | 87.40 | 87.40 | -2.13% | 8,842 |
| Aug 22, 2025 | 85.80 | 90.00 | 85.80 | 89.30 | 89.30 | 3.60% | 17,286 |
| Aug 21, 2025 | 86.00 | 86.70 | 84.50 | 86.20 | 86.20 | 0.23% | 16,662 |
| Aug 20, 2025 | 88.10 | 89.80 | 85.90 | 86.00 | 86.00 | -4.23% | 18,039 |
| Aug 19, 2025 | 86.00 | 91.20 | 86.00 | 89.80 | 89.80 | 4.78% | 21,994 |
| Aug 18, 2025 | 89.20 | 90.50 | 85.50 | 85.70 | 85.70 | -3.27% | 18,508 |
| Aug 15, 2025 | 87.30 | 89.50 | 86.60 | 88.60 | 88.60 | 1.61% | 13,860 |
| Aug 14, 2025 | 92.10 | 94.00 | 87.20 | 87.20 | 87.20 | -6.54% | 31,370 |
| Aug 13, 2025 | 94.40 | 97.50 | 92.00 | 93.30 | 93.30 | -1.58% | 26,487 |
| Aug 12, 2025 | 99.00 | 99.00 | 90.00 | 94.80 | 94.80 | -11.24% | 70,082 |
| Aug 11, 2025 | 108.80 | 109.20 | 105.60 | 106.80 | 106.80 | -2.02% | 8,551 |
| Aug 8, 2025 | 105.20 | 109.00 | 105.00 | 109.00 | 109.00 | 0.74% | 7,564 |
| Aug 7, 2025 | 105.80 | 109.80 | 105.80 | 108.20 | 108.20 | 1.50% | 13,078 |
| Aug 6, 2025 | 107.20 | 109.60 | 105.40 | 106.60 | 106.60 | 0.19% | 15,602 |
| Aug 5, 2025 | 109.00 | 112.00 | 106.40 | 106.40 | 106.40 | -1.48% | 15,168 |
| Aug 4, 2025 | 107.00 | 109.00 | 104.40 | 108.00 | 108.00 | -3.23% | 11,506 |
| Jul 31, 2025 | 111.40 | 113.80 | 110.80 | 111.60 | 111.60 | - | 9,992 |
| Jul 30, 2025 | 110.60 | 114.00 | 110.60 | 111.60 | 111.60 | 0.36% | 5,137 |
| Jul 29, 2025 | 113.00 | 113.20 | 111.00 | 111.20 | 111.20 | -0.89% | 3,836 |
| Jul 28, 2025 | 113.20 | 114.40 | 111.60 | 112.20 | 112.20 | 0.72% | 5,970 |
| Jul 25, 2025 | 109.00 | 112.20 | 108.80 | 111.40 | 111.40 | 1.09% | 5,914 |
| Jul 24, 2025 | 110.20 | 110.80 | 108.00 | 110.20 | 110.20 | 1.29% | 5,993 |
| Jul 23, 2025 | 107.00 | 109.00 | 106.20 | 108.80 | 108.80 | 3.42% | 7,555 |
| Jul 22, 2025 | 104.60 | 106.20 | 103.60 | 105.20 | 105.20 | -0.19% | 8,662 |
| Jul 21, 2025 | 105.60 | 107.80 | 105.00 | 105.40 | 105.40 | 0.19% | 6,708 |
| Jul 18, 2025 | 105.00 | 106.00 | 104.80 | 105.20 | 105.20 | - | 5,442 |