Orell Füssli AG (SWX:OFN)
Switzerland
· Delayed Price · Currency is CHF 133.00
+4.00 (3.10%)
Mar 6, 2026, 5:31 PM CET
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.50 | 132.50 | 131.00 | 131.00 | - | 1.55% | 410 |
| Mar 5, 2026 | 130.50 | 130.50 | 128.50 | 129.00 | 129.00 | -2.27% | 612 |
| Mar 4, 2026 | 131.50 | 132.50 | 129.00 | 132.00 | 132.00 | -0.38% | 917 |
| Mar 3, 2026 | 133.00 | 133.00 | 129.50 | 132.50 | 132.50 | 1.15% | 619 |
| Mar 2, 2026 | 130.50 | 133.00 | 129.00 | 131.00 | 131.00 | - | 1,835 |
| Feb 27, 2026 | 131.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.38% | 1,887 |
| Feb 26, 2026 | 133.00 | 133.00 | 130.00 | 131.50 | 131.50 | -1.13% | 1,482 |
| Feb 25, 2026 | 132.00 | 133.00 | 130.50 | 133.00 | 133.00 | 1.53% | 358 |
| Feb 24, 2026 | 131.50 | 133.00 | 130.50 | 131.00 | 131.00 | -0.38% | 635 |
| Feb 23, 2026 | 130.50 | 133.00 | 130.00 | 131.50 | 131.50 | -0.38% | 1,474 |
| Feb 20, 2026 | 131.50 | 132.50 | 130.00 | 132.00 | 132.00 | 2.33% | 1,783 |
| Feb 19, 2026 | 129.50 | 130.50 | 127.00 | 129.00 | 129.00 | -1.53% | 1,836 |
| Feb 18, 2026 | 132.50 | 133.00 | 126.00 | 131.00 | 131.00 | - | 1,507 |
| Feb 17, 2026 | 131.00 | 132.50 | 128.00 | 131.00 | 131.00 | 0.38% | 618 |
| Feb 16, 2026 | 128.00 | 134.50 | 128.00 | 130.50 | 130.50 | 3.98% | 2,108 |
| Feb 13, 2026 | 129.00 | 130.00 | 125.50 | 125.50 | 125.50 | -2.33% | 1,556 |
| Feb 12, 2026 | 127.00 | 128.50 | 126.50 | 128.50 | 128.50 | 0.78% | 2,194 |
| Feb 11, 2026 | 124.50 | 128.00 | 124.50 | 127.50 | 127.50 | 3.24% | 946 |
| Feb 10, 2026 | 123.50 | 125.00 | 123.50 | 123.50 | 123.50 | - | 882 |
| Feb 9, 2026 | 122.50 | 125.00 | 122.50 | 123.50 | 123.50 | 1.23% | 96 |
| Feb 6, 2026 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -0.81% | 1,125 |
| Feb 5, 2026 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | - | 577 |
| Feb 4, 2026 | 124.00 | 124.00 | 121.50 | 123.00 | 123.00 | -0.40% | 1,133 |
| Feb 3, 2026 | 123.00 | 123.50 | 122.00 | 123.50 | 123.50 | 1.65% | 1,451 |
| Feb 2, 2026 | 122.50 | 123.00 | 121.50 | 121.50 | 121.50 | 1.25% | 371 |
| Jan 30, 2026 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | -0.83% | 1,347 |
| Jan 29, 2026 | 122.00 | 122.50 | 120.00 | 121.00 | 121.00 | -1.22% | 637 |
| Jan 28, 2026 | 120.00 | 122.50 | 118.50 | 122.50 | 122.50 | 2.08% | 1,289 |
| Jan 27, 2026 | 120.00 | 122.00 | 119.00 | 120.00 | 120.00 | - | 1,652 |
| Jan 26, 2026 | 119.50 | 120.50 | 118.00 | 120.00 | 120.00 | 1.27% | 687 |
| Jan 23, 2026 | 120.50 | 121.50 | 118.50 | 118.50 | 118.50 | -1.25% | 735 |
| Jan 22, 2026 | 119.50 | 120.50 | 118.50 | 120.00 | 120.00 | 1.69% | 1,284 |
| Jan 21, 2026 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -0.84% | 873 |
| Jan 20, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 698 |
| Jan 19, 2026 | 118.50 | 120.00 | 118.50 | 119.00 | 119.00 | 0.42% | 654 |
| Jan 16, 2026 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | -0.84% | 779 |
| Jan 15, 2026 | 120.00 | 120.00 | 117.50 | 119.50 | 119.50 | -0.42% | 470 |
| Jan 14, 2026 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 0.42% | 308 |
| Jan 13, 2026 | 120.00 | 120.50 | 119.00 | 119.50 | 119.50 | -0.42% | 637 |
| Jan 12, 2026 | 120.00 | 120.50 | 119.00 | 120.00 | 120.00 | - | 2,159 |
| Jan 9, 2026 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | - | 2,106 |
| Jan 8, 2026 | 120.50 | 120.50 | 118.00 | 120.00 | 120.00 | - | 1,495 |
| Jan 7, 2026 | 120.00 | 121.50 | 119.00 | 120.00 | 120.00 | - | 2,565 |
| Jan 6, 2026 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | - | 1,837 |
| Jan 5, 2026 | 119.50 | 121.00 | 119.50 | 120.00 | 120.00 | 0.42% | 958 |
| Dec 30, 2025 | 117.00 | 119.50 | 117.00 | 119.50 | 119.50 | 0.84% | 1,346 |
| Dec 29, 2025 | 115.50 | 119.50 | 115.50 | 118.50 | 118.50 | 3.04% | 2,448 |
| Dec 23, 2025 | 116.00 | 116.00 | 113.00 | 115.00 | 115.00 | - | 1,126 |
| Dec 22, 2025 | 115.00 | 117.00 | 114.50 | 115.00 | 115.00 | -0.43% | 2,430 |
| Dec 19, 2025 | 116.00 | 116.50 | 114.50 | 115.50 | 115.50 | 0.43% | 3,927 |
| Dec 18, 2025 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | - | 350 |
| Dec 17, 2025 | 114.00 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 989 |
| Dec 16, 2025 | 113.50 | 116.00 | 113.50 | 114.00 | 114.00 | - | 1,701 |
| Dec 15, 2025 | 115.00 | 117.00 | 113.00 | 114.00 | 114.00 | -0.87% | 2,399 |
| Dec 12, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | - | 522 |
| Dec 11, 2025 | 114.00 | 116.50 | 114.00 | 115.00 | 115.00 | - | 2,818 |
| Dec 10, 2025 | 117.00 | 117.00 | 114.50 | 115.00 | 115.00 | - | 1,098 |
| Dec 9, 2025 | 114.50 | 118.50 | 114.00 | 115.00 | 115.00 | - | 4,910 |
| Dec 8, 2025 | 116.00 | 116.00 | 114.50 | 115.00 | 115.00 | - | 2,364 |
| Dec 5, 2025 | 116.00 | 116.50 | 114.00 | 115.00 | 115.00 | - | 1,571 |
| Dec 4, 2025 | 116.00 | 116.00 | 113.50 | 115.00 | 115.00 | -1.29% | 2,510 |
| Dec 3, 2025 | 117.50 | 118.50 | 116.00 | 116.50 | 116.50 | -0.43% | 759 |
| Dec 2, 2025 | 113.50 | 117.00 | 113.50 | 117.00 | 117.00 | 1.74% | 1,058 |
| Dec 1, 2025 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | - | 1,711 |
| Nov 28, 2025 | 114.00 | 115.00 | 112.50 | 115.00 | 115.00 | 0.44% | 730 |
| Nov 27, 2025 | 114.00 | 114.50 | 112.50 | 114.50 | 114.50 | - | 164 |
| Nov 26, 2025 | 113.50 | 115.00 | 112.00 | 114.50 | 114.50 | -0.43% | 667 |
| Nov 25, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | - | 846 |
| Nov 24, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.44% | 1,271 |
| Nov 21, 2025 | 114.50 | 115.00 | 114.00 | 114.50 | 114.50 | -0.43% | 869 |
| Nov 20, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 262 |
| Nov 19, 2025 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 0.44% | 445 |
| Nov 18, 2025 | 115.00 | 115.50 | 113.50 | 114.50 | 114.50 | 0.44% | 567 |
| Nov 17, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 1,759 |
| Nov 14, 2025 | 115.00 | 117.50 | 114.00 | 115.00 | 115.00 | - | 880 |
| Nov 13, 2025 | 115.50 | 116.50 | 115.00 | 115.00 | 115.00 | -0.86% | 1,469 |
| Nov 12, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 1,525 |
| Nov 11, 2025 | 112.50 | 117.50 | 112.50 | 115.00 | 115.00 | 1.77% | 740 |
| Nov 10, 2025 | 114.50 | 115.00 | 113.00 | 113.00 | 113.00 | -0.88% | 1,117 |
| Nov 7, 2025 | 114.50 | 114.50 | 113.50 | 114.00 | 114.00 | -0.44% | 556 |
| Nov 6, 2025 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | 0.88% | 172 |
| Nov 5, 2025 | 113.50 | 115.00 | 113.50 | 113.50 | 113.50 | -1.30% | 402 |
| Nov 4, 2025 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 1.32% | 754 |
| Nov 3, 2025 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | - | 299 |
| Oct 31, 2025 | 116.00 | 116.00 | 113.50 | 113.50 | 113.50 | -2.58% | 1,725 |
| Oct 30, 2025 | 115.50 | 116.50 | 114.50 | 116.50 | 116.50 | 0.87% | 969 |
| Oct 29, 2025 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | -1.28% | 1,877 |
| Oct 28, 2025 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | 0.43% | 715 |
| Oct 27, 2025 | 115.50 | 117.50 | 115.50 | 116.50 | 116.50 | 1.30% | 894 |
| Oct 24, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 396 |
| Oct 23, 2025 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 950 |
| Oct 22, 2025 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | 0.88% | 852 |
| Oct 21, 2025 | 115.00 | 116.00 | 114.00 | 114.00 | 114.00 | - | 699 |
| Oct 20, 2025 | 116.00 | 116.00 | 113.50 | 114.00 | 114.00 | -0.87% | 520 |
| Oct 17, 2025 | 115.50 | 116.00 | 114.00 | 115.00 | 115.00 | - | 1,182 |
| Oct 16, 2025 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | -0.86% | 821 |
| Oct 15, 2025 | 115.50 | 117.00 | 114.50 | 116.00 | 116.00 | 0.87% | 2,048 |
| Oct 14, 2025 | 115.00 | 116.50 | 115.00 | 115.00 | 115.00 | -0.43% | 813 |
| Oct 13, 2025 | 114.50 | 117.00 | 114.50 | 115.50 | 115.50 | 0.87% | 1,088 |
| Oct 10, 2025 | 115.00 | 118.50 | 114.50 | 114.50 | 114.50 | -0.43% | 1,466 |