Orell Füssli AG (SWX:OFN)
Switzerland
· Delayed Price · Currency is CHF 167.00
+2.00 (1.21%)
Apr 28, 2026, 5:30 PM CET
Orell Füssli AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 165.00 | 169.50 | 162.50 | 167.00 | 167.00 | 1.21% | 1,914 |
| Apr 27, 2026 | 168.00 | 169.00 | 162.00 | 165.00 | 165.00 | -1.20% | 3,245 |
| Apr 24, 2026 | 164.00 | 168.00 | 160.00 | 167.00 | 167.00 | 2.14% | 1,484 |
| Apr 23, 2026 | 162.50 | 166.50 | 160.50 | 163.50 | 163.50 | 0.31% | 1,950 |
| Apr 22, 2026 | 162.50 | 163.50 | 161.00 | 163.00 | 163.00 | 1.24% | 1,096 |
| Apr 21, 2026 | 160.50 | 162.00 | 160.50 | 161.00 | 161.00 | -1.83% | 559 |
| Apr 20, 2026 | 162.50 | 164.00 | 159.00 | 164.00 | 164.00 | 0.31% | 2,522 |
| Apr 17, 2026 | 163.00 | 165.50 | 157.50 | 163.50 | 163.50 | 0.31% | 973 |
| Apr 16, 2026 | 160.00 | 164.00 | 158.00 | 163.00 | 163.00 | 3.16% | 1,894 |
| Apr 15, 2026 | 160.00 | 160.00 | 157.00 | 158.00 | 158.00 | -0.32% | 961 |
| Apr 14, 2026 | 159.00 | 159.50 | 157.00 | 158.50 | 158.50 | -0.63% | 920 |
| Apr 13, 2026 | 157.00 | 160.00 | 157.00 | 159.50 | 159.50 | 1.59% | 1,671 |
| Apr 10, 2026 | 151.00 | 158.00 | 151.00 | 157.00 | 157.00 | 3.97% | 2,750 |
| Apr 9, 2026 | 146.50 | 151.00 | 146.50 | 151.00 | 151.00 | 1.34% | 314 |
| Apr 8, 2026 | 148.00 | 153.00 | 145.50 | 149.00 | 149.00 | 1.02% | 2,640 |
| Apr 7, 2026 | 140.00 | 149.00 | 140.00 | 147.50 | 147.50 | 3.51% | 2,946 |
| Apr 2, 2026 | 142.50 | 144.00 | 142.00 | 142.50 | 142.50 | 0.71% | 894 |
| Apr 1, 2026 | 140.00 | 141.50 | 139.00 | 141.50 | 141.50 | 1.43% | 2,138 |
| Mar 31, 2026 | 140.00 | 140.00 | 137.00 | 139.50 | 139.50 | 1.45% | 1,239 |
| Mar 30, 2026 | 141.50 | 141.50 | 137.50 | 137.50 | 137.50 | -2.83% | 1,450 |
| Mar 27, 2026 | 146.00 | 146.50 | 141.50 | 141.50 | 141.50 | -3.41% | 2,721 |
| Mar 26, 2026 | 141.50 | 146.50 | 140.50 | 146.50 | 146.50 | 4.27% | 1,687 |
| Mar 25, 2026 | 138.50 | 144.00 | 138.00 | 140.50 | 140.50 | 2.18% | 1,415 |
| Mar 24, 2026 | 139.00 | 139.50 | 135.00 | 137.50 | 137.50 | 0.36% | 3,686 |
| Mar 23, 2026 | 135.00 | 138.50 | 127.00 | 137.00 | 137.00 | 3.79% | 3,544 |
| Mar 20, 2026 | 141.00 | 141.50 | 132.00 | 132.00 | 132.00 | -5.71% | 4,091 |
| Mar 19, 2026 | 140.00 | 146.00 | 139.50 | 140.00 | 140.00 | - | 1,866 |
| Mar 18, 2026 | 140.00 | 146.00 | 140.00 | 140.00 | 140.00 | 6.46% | 6,402 |
| Mar 17, 2026 | 131.00 | 134.00 | 129.00 | 131.50 | 131.50 | 0.77% | 1,192 |
| Mar 16, 2026 | 130.50 | 132.50 | 129.50 | 130.50 | 130.50 | - | 638 |
| Mar 13, 2026 | 128.00 | 130.50 | 128.00 | 130.50 | 130.50 | 1.56% | 1,006 |
| Mar 12, 2026 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | -0.77% | 278 |
| Mar 11, 2026 | 130.00 | 132.00 | 128.50 | 129.50 | 129.50 | 0.39% | 710 |
| Mar 10, 2026 | 131.00 | 132.50 | 129.00 | 129.00 | 129.00 | -1.53% | 759 |
| Mar 9, 2026 | 132.00 | 132.00 | 128.50 | 131.00 | 131.00 | -1.50% | 988 |
| Mar 6, 2026 | 132.50 | 133.00 | 128.50 | 133.00 | 133.00 | 3.10% | 1,126 |
| 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 |