Orell Füssli AG (SWX:OFN)
Switzerland
· Delayed Price · Currency is CHF 115.00
0.00 (0.00%)
At close: Dec 5, 2025
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 117.00 | 118.50 | 115.00 | 115.00 | 115.00 | -1.29% | 1,887 |
| Oct 8, 2025 | 118.00 | 118.00 | 115.50 | 116.50 | 116.50 | -0.43% | 492 |
| Oct 7, 2025 | 117.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 3,664 |
| Oct 6, 2025 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | 0.43% | 776 |
| Oct 3, 2025 | 115.50 | 117.00 | 115.50 | 116.50 | 116.50 | 0.43% | 1,120 |
| Oct 2, 2025 | 114.00 | 116.00 | 113.50 | 116.00 | 116.00 | 1.31% | 1,316 |
| Oct 1, 2025 | 109.50 | 114.50 | 108.00 | 114.50 | 114.50 | 4.09% | 1,475 |
| Sep 30, 2025 | 110.00 | 110.00 | 109.50 | 110.00 | 110.00 | - | 676 |
| Sep 29, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 0.92% | 1,799 |
| Sep 26, 2025 | 112.00 | 112.00 | 108.50 | 109.00 | 109.00 | -2.68% | 2,718 |
| Sep 25, 2025 | 114.50 | 114.50 | 111.50 | 112.00 | 112.00 | -2.18% | 1,022 |
| Sep 24, 2025 | 114.00 | 114.50 | 113.50 | 114.50 | 114.50 | 0.88% | 610 |
| Sep 23, 2025 | 112.50 | 114.50 | 112.00 | 113.50 | 113.50 | -0.44% | 1,264 |
| Sep 22, 2025 | 117.00 | 117.50 | 111.50 | 114.00 | 114.00 | -1.72% | 1,745 |
| Sep 19, 2025 | 113.50 | 117.00 | 113.50 | 116.00 | 116.00 | 1.75% | 2,956 |
| Sep 18, 2025 | 114.00 | 115.50 | 113.50 | 114.00 | 114.00 | -0.44% | 842 |
| Sep 17, 2025 | 116.00 | 116.00 | 114.50 | 114.50 | 114.50 | - | 369 |
| Sep 16, 2025 | 114.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.43% | 1,447 |
| Sep 15, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | - | 482 |
| Sep 12, 2025 | 115.50 | 115.50 | 114.50 | 115.00 | 115.00 | - | 103 |
| Sep 11, 2025 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 0.88% | 819 |
| Sep 10, 2025 | 114.50 | 115.00 | 112.50 | 114.00 | 114.00 | -0.44% | 1,998 |
| Sep 9, 2025 | 112.00 | 114.50 | 111.00 | 114.50 | 114.50 | 2.23% | 2,140 |
| Sep 8, 2025 | 111.50 | 112.50 | 110.50 | 112.00 | 112.00 | 0.45% | 449 |
| Sep 5, 2025 | 110.50 | 112.00 | 110.50 | 111.50 | 111.50 | 0.90% | 749 |
| Sep 4, 2025 | 107.00 | 111.50 | 107.00 | 110.50 | 110.50 | 2.79% | 2,413 |
| Sep 3, 2025 | 110.00 | 110.00 | 104.50 | 107.50 | 107.50 | -2.71% | 4,818 |
| Sep 2, 2025 | 111.00 | 112.50 | 110.00 | 110.50 | 110.50 | -0.45% | 2,452 |
| Sep 1, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 111.00 | - | 855 |
| Aug 29, 2025 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | -0.89% | 184 |
| Aug 28, 2025 | 112.00 | 113.00 | 110.50 | 112.00 | 112.00 | 1.36% | 887 |
| Aug 27, 2025 | 110.00 | 113.00 | 110.00 | 110.50 | 110.50 | 0.91% | 1,767 |
| Aug 26, 2025 | 112.00 | 112.50 | 109.50 | 109.50 | 109.50 | -3.10% | 1,208 |
| Aug 25, 2025 | 112.50 | 115.00 | 112.50 | 113.00 | 113.00 | 0.89% | 3,417 |
| Aug 22, 2025 | 111.00 | 112.00 | 111.00 | 112.00 | 112.00 | 0.90% | 1,462 |
| Aug 21, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 1.37% | 1,629 |
| Aug 20, 2025 | 108.00 | 110.00 | 107.50 | 109.50 | 109.50 | 1.39% | 3,252 |
| Aug 19, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 0.47% | 2,974 |
| Aug 18, 2025 | 107.00 | 107.50 | 105.50 | 107.50 | 107.50 | 1.42% | 1,298 |
| Aug 15, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 0.47% | 225 |
| Aug 14, 2025 | 107.00 | 107.50 | 105.50 | 105.50 | 105.50 | -1.86% | 222 |
| Aug 13, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 0.47% | 1,119 |
| Aug 12, 2025 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 1.42% | 1,124 |
| Aug 11, 2025 | 106.00 | 106.50 | 105.00 | 105.50 | 105.50 | -0.47% | 1,591 |
| Aug 8, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 0.47% | 778 |
| Aug 7, 2025 | 106.00 | 106.50 | 104.50 | 105.50 | 105.50 | -0.47% | 1,249 |
| Aug 6, 2025 | 104.00 | 107.00 | 104.00 | 106.00 | 106.00 | - | 749 |
| Aug 5, 2025 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | - | 1,111 |
| Aug 4, 2025 | 103.50 | 106.50 | 103.00 | 106.00 | 106.00 | 0.95% | 1,496 |
| Jul 31, 2025 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 1,123 |
| Jul 30, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | -1.41% | 216 |
| Jul 29, 2025 | 105.00 | 108.00 | 105.00 | 106.50 | 106.50 | 1.43% | 2,905 |
| Jul 28, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 986 |
| Jul 25, 2025 | 102.00 | 107.00 | 99.00 | 105.00 | 105.00 | 6.71% | 5,915 |
| Jul 24, 2025 | 98.00 | 98.80 | 98.00 | 98.40 | 98.40 | 0.41% | 970 |
| Jul 23, 2025 | 97.60 | 98.00 | 97.60 | 98.00 | 98.00 | 0.41% | 655 |
| Jul 22, 2025 | 98.00 | 98.20 | 97.00 | 97.60 | 97.60 | -0.41% | 1,676 |
| Jul 21, 2025 | 97.20 | 98.00 | 97.20 | 98.00 | 98.00 | 0.82% | 1,675 |
| Jul 18, 2025 | 97.00 | 97.60 | 96.80 | 97.20 | 97.20 | 0.41% | 1,247 |