Komax Holding AG (SWX:KOMN)
Switzerland
· Delayed Price · Currency is CHF 55.00
-0.80 (-1.43%)
Apr 28, 2026, 5:30 PM CET
Komax Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.90 | 58.80 | 54.70 | 55.00 | 55.00 | -1.43% | 11,122 |
| Apr 27, 2026 | 55.00 | 56.60 | 54.80 | 55.80 | 55.80 | 1.09% | 11,764 |
| Apr 24, 2026 | 58.00 | 58.00 | 54.00 | 55.20 | 55.20 | -1.60% | 9,986 |
| Apr 23, 2026 | 56.00 | 57.00 | 55.90 | 56.10 | 56.10 | -0.88% | 11,916 |
| Apr 22, 2026 | 57.30 | 58.40 | 56.20 | 56.60 | 56.60 | -1.22% | 8,965 |
| Apr 21, 2026 | 57.40 | 58.20 | 56.50 | 57.30 | 57.30 | -0.87% | 10,051 |
| Apr 20, 2026 | 57.90 | 58.20 | 57.20 | 57.80 | 57.80 | -1.87% | 20,758 |
| Apr 17, 2026 | 55.00 | 59.30 | 54.60 | 58.90 | 58.90 | 7.29% | 22,191 |
| Apr 16, 2026 | 54.00 | 55.80 | 54.00 | 54.90 | 54.90 | 1.29% | 17,169 |
| Apr 15, 2026 | 55.90 | 56.00 | 53.90 | 54.20 | 54.20 | -0.55% | 12,923 |
| Apr 14, 2026 | 54.40 | 56.10 | 54.00 | 54.50 | 54.50 | 1.30% | 17,151 |
| Apr 13, 2026 | 54.00 | 54.40 | 52.80 | 53.80 | 53.80 | -0.55% | 10,301 |
| Apr 10, 2026 | 51.80 | 55.80 | 51.80 | 54.10 | 54.10 | 1.88% | 20,520 |
| Apr 9, 2026 | 53.20 | 53.40 | 51.80 | 53.10 | 53.10 | 0.38% | 12,918 |
| Apr 8, 2026 | 52.30 | 54.80 | 51.70 | 52.90 | 52.90 | 6.01% | 27,033 |
| Apr 7, 2026 | 52.30 | 52.30 | 49.50 | 49.90 | 49.90 | -3.11% | 17,795 |
| Apr 2, 2026 | 51.90 | 52.30 | 49.95 | 51.50 | 51.50 | -2.83% | 22,224 |
| Apr 1, 2026 | 51.80 | 53.00 | 48.95 | 53.00 | 53.00 | 5.58% | 32,898 |
| Mar 31, 2026 | 49.10 | 50.30 | 48.05 | 50.20 | 50.20 | 1.62% | 19,307 |
| Mar 30, 2026 | 50.30 | 50.30 | 48.65 | 49.40 | 49.40 | -1.10% | 17,326 |
| Mar 27, 2026 | 50.00 | 50.30 | 48.85 | 49.95 | 49.95 | -0.30% | 18,788 |
| Mar 26, 2026 | 49.95 | 51.50 | 49.20 | 50.10 | 50.10 | - | 17,620 |
| Mar 25, 2026 | 48.45 | 51.30 | 47.95 | 50.10 | 50.10 | 5.03% | 41,203 |
| Mar 24, 2026 | 48.60 | 48.60 | 46.50 | 47.70 | 47.70 | -2.15% | 19,498 |
| Mar 23, 2026 | 46.00 | 49.50 | 45.30 | 48.75 | 48.75 | 4.17% | 38,205 |
| Mar 20, 2026 | 44.00 | 46.80 | 43.85 | 46.80 | 46.80 | 7.96% | 150,482 |
| Mar 19, 2026 | 45.50 | 45.50 | 43.20 | 43.35 | 43.35 | -4.93% | 55,578 |
| Mar 18, 2026 | 45.90 | 47.65 | 45.50 | 45.60 | 45.60 | 1.11% | 33,038 |
| Mar 17, 2026 | 46.50 | 47.20 | 45.10 | 45.10 | 45.10 | -3.63% | 27,974 |
| Mar 16, 2026 | 48.00 | 48.15 | 46.50 | 46.80 | 46.80 | -2.50% | 31,367 |
| Mar 13, 2026 | 49.00 | 49.45 | 47.35 | 48.00 | 48.00 | -2.64% | 39,691 |
| Mar 12, 2026 | 51.40 | 51.60 | 49.25 | 49.30 | 49.30 | -5.74% | 36,250 |
| Mar 11, 2026 | 53.10 | 54.50 | 50.80 | 52.30 | 52.30 | -2.43% | 30,495 |
| Mar 10, 2026 | 55.10 | 55.20 | 49.20 | 53.60 | 53.60 | 1.52% | 105,252 |
| 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 |