Kudelski SA (SWX:KUD)
Switzerland
· Delayed Price · Currency is CHF 1.110
-0.045 (-3.90%)
At close: Mar 6, 2026
Kudelski Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.19 | 1.19 | 1.11 | 1.11 | 1.11 | -3.90% | 195,593 |
| Mar 5, 2026 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | 3.12% | 55,899 |
| Mar 4, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -3.45% | 31,926 |
| Mar 3, 2026 | 1.14 | 1.16 | 1.11 | 1.16 | 1.16 | 0.43% | 33,726 |
| Mar 2, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 29,642 |
| Feb 27, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | -3.38% | 81,752 |
| Feb 26, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 1.72% | 56,875 |
| Feb 25, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -2.10% | 37,846 |
| Feb 24, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -1.24% | 23,463 |
| Feb 23, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 1.69% | 18,158 |
| Feb 20, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.42% | 53,454 |
| Feb 19, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 3,501 |
| Feb 18, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 1,904 |
| Feb 17, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -2.46% | 6,196 |
| Feb 16, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.24% | 26,429 |
| Feb 13, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 15,832 |
| Feb 12, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -0.41% | 82,515 |
| Feb 11, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 2,544 |
| Feb 10, 2026 | 1.23 | 1.23 | 1.20 | 1.23 | 1.23 | - | 65,793 |
| Feb 9, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | 2.50% | 16,276 |
| Feb 6, 2026 | 1.18 | 1.21 | 1.17 | 1.20 | 1.20 | 2.13% | 30,368 |
| Feb 5, 2026 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | -4.47% | 22,360 |
| Feb 4, 2026 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 2.07% | 19,126 |
| Feb 3, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.23% | 37,302 |
| Feb 2, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 45,673 |
| Jan 30, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | - | 2,593 |
| Jan 29, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 17,585 |
| Jan 28, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 23,602 |
| Jan 27, 2026 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | -1.23% | 6,619 |
| Jan 26, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 2.52% | 53,271 |
| Jan 23, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 18,052 |
| Jan 22, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 4,979 |
| Jan 21, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | - | 11,964 |
| Jan 20, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 16,072 |
| Jan 19, 2026 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | 1.28% | 15,294 |
| Jan 16, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -4.10% | 10,978 |
| Jan 15, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | - | 24,203 |
| Jan 14, 2026 | 1.20 | 1.22 | 1.17 | 1.22 | 1.22 | - | 8,482 |
| Jan 13, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 2.09% | 7,343 |
| Jan 12, 2026 | 1.15 | 1.22 | 1.15 | 1.20 | 1.20 | 2.14% | 59,144 |
| Jan 9, 2026 | 1.25 | 1.25 | 1.17 | 1.17 | 1.17 | -6.02% | 127,218 |
| Jan 8, 2026 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 2.47% | 11,244 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -2.41% | 38,198 |
| Jan 6, 2026 | 1.24 | 1.30 | 1.23 | 1.25 | 1.25 | 0.40% | 117,318 |
| Jan 5, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 0.81% | 23,799 |
| Dec 30, 2025 | 1.20 | 1.23 | 1.18 | 1.23 | 1.23 | 2.93% | 85,594 |
| Dec 29, 2025 | 1.18 | 1.20 | 1.17 | 1.20 | 1.20 | 0.84% | 45,713 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 40,744 |
| Dec 22, 2025 | 1.26 | 1.29 | 1.16 | 1.20 | 1.20 | -6.98% | 402,138 |
| Dec 19, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 23,629 |
| Dec 18, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 4.07% | 38,738 |
| Dec 17, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 23,291 |
| Dec 16, 2025 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 5,456 |
| Dec 15, 2025 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | -1.56% | 34,009 |
| Dec 12, 2025 | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | -1.54% | 37,384 |
| Dec 11, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 4,988 |
| Dec 10, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -2.31% | 2,508 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | - | 2,136 |
| Dec 8, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 2.77% | 43,842 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.39% | 14,079 |
| Dec 4, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 13,309 |
| Dec 3, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 1.17% | 26,699 |
| Dec 2, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 3,126 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 3,623 |
| Nov 28, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -2.65% | 9,318 |
| Nov 27, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | - | 9,260 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -1.49% | 7,485 |
| Nov 25, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | 4.69% | 8,590 |
| Nov 24, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | -4.83% | 11,765 |
| Nov 21, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | - | 8,995 |
| Nov 20, 2025 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 0.75% | 38,204 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.29 | 1.34 | 1.34 | -1.11% | 850 |
| Nov 18, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 10,908 |
| Nov 17, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 13,541 |
| Nov 14, 2025 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | -1.86% | 8,297 |
| Nov 13, 2025 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | 1.51% | 11,043 |
| Nov 12, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | -1.85% | 16,820 |
| Nov 11, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 10,562 |
| Nov 10, 2025 | 1.32 | 1.36 | 1.32 | 1.35 | 1.35 | 0.75% | 29,339 |
| Nov 7, 2025 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -1.11% | 11,210 |
| Nov 6, 2025 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 0.37% | 18,521 |
| Nov 5, 2025 | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | -1.46% | 5,668 |
| Nov 4, 2025 | 1.34 | 1.37 | 1.33 | 1.37 | 1.37 | 2.24% | 23,999 |
| Nov 3, 2025 | 1.35 | 1.37 | 1.31 | 1.34 | 1.34 | 3.08% | 45,399 |
| Oct 31, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -2.99% | 4,709 |
| Oct 30, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | -0.74% | 11,666 |
| Oct 29, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | - | 2,949 |
| Oct 28, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 5,886 |
| Oct 27, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 10,870 |
| Oct 24, 2025 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | 1.12% | 8,465 |
| Oct 23, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 1.91% | 1,801 |
| Oct 22, 2025 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 6,992 |
| Oct 21, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 8,297 |
| Oct 20, 2025 | 1.29 | 1.35 | 1.29 | 1.33 | 1.33 | 0.76% | 19,175 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -1.87% | 28,377 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | 3.08% | 10,956 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | -3.70% | 6,017 |
| Oct 14, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | - | 5,140 |
| Oct 13, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 1.50% | 33,502 |
| Oct 10, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 20,823 |