WISeKey International Holding AG (SWX:WIHN)
Switzerland
· Delayed Price · Currency is CHF 11.84
-0.48 (-3.90%)
At close: Mar 6, 2026
SWX:WIHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.56 | 12.56 | 11.50 | 11.84 | 11.84 | -3.90% | 16,850 |
| Mar 5, 2026 | 11.60 | 13.10 | 11.50 | 12.32 | 12.32 | 12.00% | 55,897 |
| Mar 4, 2026 | 10.22 | 11.34 | 9.99 | 11.00 | 11.00 | 3.38% | 11,292 |
| Mar 3, 2026 | 10.70 | 10.92 | 10.24 | 10.64 | 10.64 | -2.21% | 5,977 |
| Mar 2, 2026 | 10.00 | 11.18 | 9.90 | 10.88 | 10.88 | -6.69% | 13,612 |
| Feb 27, 2026 | 11.58 | 11.66 | 10.74 | 11.66 | 11.66 | 1.57% | 17,529 |
| Feb 26, 2026 | 11.40 | 11.60 | 11.16 | 11.48 | 11.48 | 5.71% | 12,636 |
| Feb 25, 2026 | 10.68 | 11.82 | 10.68 | 10.86 | 10.86 | -1.45% | 12,373 |
| Feb 24, 2026 | 10.50 | 11.12 | 10.50 | 11.02 | 11.02 | 2.61% | 6,860 |
| Feb 23, 2026 | 10.50 | 11.20 | 10.50 | 10.74 | 10.74 | -3.07% | 16,585 |
| Feb 20, 2026 | 11.46 | 11.46 | 10.78 | 11.08 | 11.08 | 1.47% | 9,390 |
| Feb 19, 2026 | 11.02 | 11.48 | 10.92 | 10.92 | 10.92 | -2.50% | 13,699 |
| Feb 18, 2026 | 10.86 | 11.26 | 10.70 | 11.20 | 11.20 | 2.56% | 11,043 |
| Feb 17, 2026 | 11.50 | 12.22 | 10.46 | 10.92 | 10.92 | -5.54% | 36,159 |
| Feb 16, 2026 | 11.80 | 11.80 | 10.94 | 11.56 | 11.56 | 4.90% | 4,493 |
| Feb 13, 2026 | 10.82 | 11.12 | 10.50 | 11.02 | 11.02 | 3.96% | 17,099 |
| Feb 12, 2026 | 10.80 | 11.30 | 10.50 | 10.60 | 10.60 | -6.03% | 17,995 |
| Feb 11, 2026 | 11.34 | 11.80 | 10.80 | 11.28 | 11.28 | -1.05% | 22,698 |
| Feb 10, 2026 | 11.98 | 11.98 | 11.08 | 11.40 | 11.40 | 0.88% | 17,025 |
| Feb 9, 2026 | 11.80 | 11.80 | 10.96 | 11.30 | 11.30 | 3.67% | 17,692 |
| Feb 6, 2026 | 10.10 | 11.00 | 10.10 | 10.90 | 10.90 | -0.91% | 41,844 |
| Feb 5, 2026 | 11.20 | 11.80 | 10.20 | 11.00 | 11.00 | -2.48% | 38,594 |
| Feb 4, 2026 | 11.74 | 11.74 | 11.00 | 11.28 | 11.28 | -4.08% | 45,114 |
| Feb 3, 2026 | 12.72 | 12.72 | 11.50 | 11.76 | 11.76 | -2.16% | 15,193 |
| Feb 2, 2026 | 12.04 | 12.08 | 11.60 | 12.02 | 12.02 | 0.17% | 15,942 |
| Jan 30, 2026 | 12.08 | 12.40 | 11.62 | 12.00 | 12.00 | -2.60% | 24,623 |
| Jan 29, 2026 | 13.06 | 13.28 | 12.02 | 12.32 | 12.32 | -5.08% | 21,332 |
| Jan 28, 2026 | 13.10 | 13.32 | 12.70 | 12.98 | 12.98 | -1.37% | 6,638 |
| Jan 27, 2026 | 12.68 | 13.84 | 12.54 | 13.16 | 13.16 | 2.97% | 21,021 |
| Jan 26, 2026 | 13.50 | 13.74 | 12.52 | 12.78 | 12.78 | -6.72% | 37,672 |
| Jan 23, 2026 | 14.74 | 14.74 | 13.54 | 13.70 | 13.70 | -3.93% | 19,370 |
| Jan 22, 2026 | 13.82 | 14.70 | 13.56 | 14.26 | 14.26 | 5.47% | 21,474 |
| Jan 21, 2026 | 14.10 | 14.10 | 13.42 | 13.52 | 13.52 | -0.29% | 6,653 |
| Jan 20, 2026 | 14.00 | 14.34 | 13.20 | 13.56 | 13.56 | -5.70% | 29,778 |
| Jan 19, 2026 | 15.00 | 15.00 | 14.22 | 14.38 | 14.38 | -4.52% | 5,405 |
| Jan 16, 2026 | 14.98 | 15.28 | 14.36 | 15.06 | 15.06 | 5.91% | 20,314 |
| Jan 15, 2026 | 14.66 | 14.66 | 14.00 | 14.22 | 14.22 | 0.28% | 14,430 |
| Jan 14, 2026 | 15.44 | 15.58 | 13.90 | 14.18 | 14.18 | -9.22% | 36,808 |
| Jan 13, 2026 | 15.10 | 15.76 | 14.52 | 15.62 | 15.62 | 3.31% | 23,950 |
| Jan 12, 2026 | 14.24 | 15.12 | 14.08 | 15.12 | 15.12 | 6.48% | 26,278 |
| Jan 9, 2026 | 13.58 | 14.42 | 13.36 | 14.20 | 14.20 | 5.81% | 19,778 |
| Jan 8, 2026 | 13.82 | 14.18 | 13.24 | 13.42 | 13.42 | -4.55% | 20,808 |
| Jan 7, 2026 | 13.80 | 14.44 | 13.80 | 14.06 | 14.06 | 1.44% | 17,206 |
| Jan 6, 2026 | 13.90 | 14.50 | 13.72 | 13.86 | 13.86 | -2.67% | 24,889 |
| Jan 5, 2026 | 13.50 | 14.38 | 13.40 | 14.24 | 14.24 | 8.54% | 23,980 |
| Dec 30, 2025 | 13.66 | 13.82 | 11.80 | 13.12 | 13.12 | -2.24% | 40,730 |
| Dec 29, 2025 | 13.98 | 14.24 | 12.96 | 13.42 | 13.42 | -7.83% | 39,083 |
| Dec 23, 2025 | 14.62 | 15.50 | 14.22 | 14.56 | 14.56 | 1.11% | 53,839 |
| Dec 22, 2025 | 12.84 | 14.62 | 12.82 | 14.40 | 14.40 | 12.68% | 56,755 |
| Dec 19, 2025 | 12.26 | 12.98 | 12.26 | 12.78 | 12.78 | 2.57% | 13,218 |
| Dec 18, 2025 | 12.70 | 12.72 | 12.24 | 12.46 | 12.46 | 0.81% | 15,655 |
| Dec 17, 2025 | 12.52 | 12.90 | 12.12 | 12.36 | 12.36 | -1.28% | 14,751 |
| Dec 16, 2025 | 12.30 | 12.66 | 12.02 | 12.52 | 12.52 | 0.64% | 36,722 |
| Dec 15, 2025 | 12.94 | 13.40 | 12.08 | 12.44 | 12.44 | -4.45% | 34,771 |
| Dec 12, 2025 | 13.72 | 13.86 | 12.84 | 13.02 | 13.02 | -2.25% | 16,344 |
| Dec 11, 2025 | 13.80 | 14.00 | 13.04 | 13.32 | 13.32 | -4.45% | 20,560 |
| Dec 10, 2025 | 14.30 | 14.68 | 13.76 | 13.94 | 13.94 | -3.60% | 16,740 |
| Dec 9, 2025 | 14.54 | 14.56 | 14.04 | 14.46 | 14.46 | -0.28% | 7,709 |
| Dec 8, 2025 | 14.96 | 15.22 | 13.94 | 14.50 | 14.50 | -3.85% | 24,869 |
| Dec 5, 2025 | 15.20 | 15.60 | 14.70 | 15.08 | 15.08 | -0.26% | 25,623 |
| Dec 4, 2025 | 14.16 | 15.12 | 13.50 | 15.12 | 15.12 | 4.28% | 31,854 |
| Dec 3, 2025 | 14.02 | 14.50 | 13.50 | 14.50 | 14.50 | 2.40% | 11,795 |
| Dec 2, 2025 | 14.00 | 14.32 | 13.12 | 14.16 | 14.16 | -0.14% | 25,246 |
| Dec 1, 2025 | 15.64 | 15.80 | 14.18 | 14.18 | 14.18 | -10.71% | 59,473 |
| Nov 28, 2025 | 15.50 | 15.90 | 15.02 | 15.88 | 15.88 | 2.72% | 31,359 |
| Nov 27, 2025 | 14.36 | 15.88 | 14.36 | 15.46 | 15.46 | 8.57% | 18,420 |
| Nov 26, 2025 | 14.30 | 15.10 | 14.02 | 14.24 | 14.24 | 4.71% | 19,160 |
| Nov 25, 2025 | 13.74 | 14.34 | 13.24 | 13.60 | 13.60 | 2.56% | 28,517 |
| Nov 24, 2025 | 12.80 | 13.48 | 12.60 | 13.26 | 13.26 | 8.51% | 38,360 |
| Nov 21, 2025 | 13.30 | 13.84 | 11.58 | 12.22 | 12.22 | -14.43% | 74,517 |
| Nov 20, 2025 | 14.62 | 15.20 | 14.04 | 14.28 | 14.28 | 0.99% | 50,360 |
| Nov 19, 2025 | 15.76 | 16.30 | 13.86 | 14.14 | 14.14 | -10.28% | 44,122 |
| Nov 18, 2025 | 14.92 | 15.96 | 14.70 | 15.76 | 15.76 | 0.38% | 19,489 |
| Nov 17, 2025 | 15.82 | 16.20 | 15.10 | 15.70 | 15.70 | -4.73% | 38,893 |
| Nov 14, 2025 | 16.90 | 17.14 | 14.88 | 16.48 | 16.48 | -2.72% | 70,852 |
| Nov 13, 2025 | 19.88 | 20.75 | 16.94 | 16.94 | 16.94 | -12.68% | 68,069 |
| Nov 12, 2025 | 21.85 | 22.00 | 19.00 | 19.40 | 19.40 | -11.01% | 39,423 |
| Nov 11, 2025 | 22.75 | 23.85 | 21.00 | 21.80 | 21.80 | -3.33% | 26,813 |
| Nov 10, 2025 | 22.90 | 25.30 | 21.85 | 22.55 | 22.55 | 17.33% | 65,887 |
| Nov 7, 2025 | 21.95 | 21.95 | 18.60 | 19.22 | 19.22 | -12.44% | 50,526 |
| Nov 6, 2025 | 23.00 | 24.00 | 21.55 | 21.95 | 21.95 | -1.57% | 40,252 |
| Nov 5, 2025 | 20.85 | 22.45 | 20.50 | 22.30 | 22.30 | 5.94% | 23,953 |
| Nov 4, 2025 | 22.55 | 24.10 | 20.50 | 21.05 | 21.05 | -10.23% | 51,331 |
| Nov 3, 2025 | 26.15 | 28.90 | 22.80 | 23.45 | 23.45 | -11.51% | 55,906 |
| Oct 31, 2025 | 27.95 | 31.50 | 25.00 | 26.50 | 26.50 | -0.38% | 151,313 |
| Oct 30, 2025 | 24.00 | 30.25 | 23.00 | 26.60 | 26.60 | 9.24% | 151,408 |
| Oct 29, 2025 | 22.95 | 25.00 | 20.00 | 24.35 | 24.35 | -5.62% | 154,320 |
| Oct 28, 2025 | 17.80 | 27.60 | 17.06 | 25.80 | 25.80 | 43.33% | 212,398 |
| Oct 27, 2025 | 15.22 | 19.00 | 15.22 | 18.00 | 18.00 | 20.97% | 172,898 |
| Oct 24, 2025 | 13.86 | 15.00 | 13.36 | 14.88 | 14.88 | 12.73% | 29,855 |
| Oct 23, 2025 | 12.76 | 14.08 | 12.52 | 13.20 | 13.20 | 8.91% | 13,342 |
| Oct 22, 2025 | 13.96 | 14.76 | 12.02 | 12.12 | 12.12 | -17.89% | 26,270 |
| Oct 21, 2025 | 15.00 | 15.34 | 14.00 | 14.76 | 14.76 | -1.99% | 8,375 |
| Oct 20, 2025 | 14.00 | 15.50 | 13.44 | 15.06 | 15.06 | 13.57% | 21,347 |
| Oct 17, 2025 | 13.86 | 13.94 | 12.44 | 13.26 | 13.26 | -9.18% | 32,148 |
| Oct 16, 2025 | 15.64 | 16.00 | 14.42 | 14.60 | 14.60 | -8.98% | 34,279 |
| Oct 15, 2025 | 14.74 | 16.04 | 14.74 | 16.04 | 16.04 | 11.23% | 110,924 |
| Oct 14, 2025 | 12.34 | 16.00 | 12.22 | 14.42 | 14.42 | 16.10% | 66,447 |
| Oct 13, 2025 | 12.10 | 12.80 | 11.10 | 12.42 | 12.42 | 3.16% | 19,263 |
| Oct 10, 2025 | 11.50 | 13.50 | 11.30 | 12.04 | 12.04 | 8.47% | 117,025 |