Skip to main content
WISeKey International Holding AG (SWX:WIHN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
15.08
-0.04 (-0.26%)
At close: Dec 5, 2025

SWX:WIHN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2015.6014.7015.0815.08-0.26%25,623
Dec 4, 202514.1615.1213.5015.1215.124.28%31,854
Dec 3, 202514.0214.5013.5014.5014.502.40%11,795
Dec 2, 202514.0014.3213.1214.1614.16-0.14%25,246
Dec 1, 202515.6415.8014.1814.1814.18-10.71%59,473
Nov 28, 202515.5015.9015.0215.8815.882.72%31,359
Nov 27, 202514.3615.8814.3615.4615.468.57%18,420
Nov 26, 202514.3015.1014.0214.2414.244.71%19,160
Nov 25, 202513.7414.3413.2413.6013.602.56%28,517
Nov 24, 202512.8013.4812.6013.2613.268.51%38,360
Nov 21, 202513.3013.8411.5812.2212.22-14.43%74,517
Nov 20, 202514.6215.2014.0414.2814.280.99%50,360
Nov 19, 202515.7616.3013.8614.1414.14-10.28%44,122
Nov 18, 202514.9215.9614.7015.7615.760.38%19,489
Nov 17, 202515.8216.2015.1015.7015.70-4.73%38,893
Nov 14, 202516.9017.1414.8816.4816.48-2.72%70,852
Nov 13, 202519.8820.7516.9416.9416.94-12.68%68,069
Nov 12, 202521.8522.0019.0019.4019.40-11.01%39,423
Nov 11, 202522.7523.8521.0021.8021.80-3.33%26,813
Nov 10, 202522.9025.3021.8522.5522.5517.33%65,887
Nov 7, 202521.9521.9518.6019.2219.22-12.44%50,526
Nov 6, 202523.0024.0021.5521.9521.95-1.57%40,252
Nov 5, 202520.8522.4520.5022.3022.305.94%23,953
Nov 4, 202522.5524.1020.5021.0521.05-10.23%51,331
Nov 3, 202526.1528.9022.8023.4523.45-11.51%55,906
Oct 31, 202527.9531.5025.0026.5026.50-0.38%151,313
Oct 30, 202524.0030.2523.0026.6026.609.24%151,408
Oct 29, 202522.9525.0020.0024.3524.35-5.62%154,320
Oct 28, 202517.8027.6017.0625.8025.8043.33%212,398
Oct 27, 202515.2219.0015.2218.0018.0020.97%172,898
Oct 24, 202513.8615.0013.3614.8814.8812.73%29,855
Oct 23, 202512.7614.0812.5213.2013.208.91%13,342
Oct 22, 202513.9614.7612.0212.1212.12-17.89%26,270
Oct 21, 202515.0015.3414.0014.7614.76-1.99%8,375
Oct 20, 202514.0015.5013.4415.0615.0613.57%21,347
Oct 17, 202513.8613.9412.4413.2613.26-9.18%32,148
Oct 16, 202515.6416.0014.4214.6014.60-8.98%34,279
Oct 15, 202514.7416.0414.7416.0416.0411.23%110,924
Oct 14, 202512.3416.0012.2214.4214.4216.10%66,447
Oct 13, 202512.1012.8011.1012.4212.423.16%19,263
Oct 10, 202511.5013.5011.3012.0412.048.47%117,025
Oct 9, 202511.0011.2210.2411.1011.106.12%24,434
Oct 8, 202510.6011.0010.4210.4610.46-1.32%7,502
Oct 7, 202510.5011.2210.5010.6010.60-0.75%7,523
Oct 6, 202510.2410.9810.2210.6810.68-3.96%5,456
Oct 3, 202510.8011.3010.2211.1211.128.81%39,344
Oct 2, 202510.0010.809.7210.2210.22-1.16%20,692
Oct 1, 202510.3010.489.8910.3410.346.60%7,150
Sep 30, 202510.6810.689.709.709.70-4.90%8,378
Sep 29, 20259.7010.669.7010.2010.204.08%5,079
Sep 26, 202510.0010.829.809.809.80-9.76%9,368
Sep 25, 20259.5311.069.5310.8610.868.60%33,633
Sep 24, 202510.3010.309.6510.0010.00-1.96%4,570
Sep 23, 202510.7010.709.5810.2010.20-3.77%7,919
Sep 22, 20259.1010.709.1010.6010.606.53%27,673
Sep 19, 20259.959.959.409.959.950.51%4,710
Sep 18, 20259.609.909.039.909.906.34%6,176
Sep 17, 20259.389.599.239.319.313.79%1,459
Sep 16, 20259.219.808.978.978.97-6,101
Sep 15, 20259.509.708.978.978.97-5.48%4,365
Sep 12, 20258.089.498.089.499.4914.06%9,190
Sep 11, 20258.148.328.148.328.32-0.24%226
Sep 10, 20258.508.508.138.348.340.48%435
Sep 9, 20258.418.698.308.308.30-3.71%1,240
Sep 8, 20258.798.798.408.628.620.82%2,017
Sep 5, 20258.608.698.408.558.551.18%4,543
Sep 4, 20258.898.898.458.458.45-6.11%2,846
Sep 3, 20258.999.008.719.009.00-2.91%6,303
Sep 2, 20258.569.278.569.279.27-0.11%3,148
Sep 1, 20258.509.288.509.289.283.46%586
Aug 29, 20258.409.008.408.978.97-3.55%1,073
Aug 28, 20259.159.308.909.309.301.64%2,171
Aug 27, 20259.309.309.009.159.152.23%10,772
Aug 26, 20259.009.008.408.958.9513.15%4,058
Aug 25, 20258.058.957.917.917.91-4.70%2,170
Aug 22, 20258.508.518.108.308.306.27%2,808
Aug 21, 20258.508.697.817.817.81-9.19%2,119
Aug 20, 20258.848.907.808.608.606.83%9,608
Aug 19, 20258.508.708.058.058.05-5.96%2,607
Aug 18, 20259.409.408.538.568.560.94%1,790
Aug 15, 20259.489.488.488.488.48-0.70%8,063
Aug 14, 20258.769.248.548.548.54-2.73%3,831
Aug 13, 20259.619.618.708.788.78-4.57%1,189
Aug 12, 20258.519.208.519.209.202.22%1,602
Aug 11, 20259.859.858.539.009.001.01%5,633
Aug 8, 20259.909.908.868.918.91-7.09%3,580
Aug 7, 20259.319.599.109.599.590.95%1,961
Aug 6, 20259.409.979.259.509.501.06%19,326
Aug 5, 20259.109.709.109.409.404.33%6,991
Aug 4, 20259.639.639.019.019.01-6.54%13,948
Jul 31, 20259.639.979.639.649.64-0.82%11,256
Jul 30, 20259.639.959.639.729.720.93%6,603
Jul 29, 202510.0010.009.639.639.63-2.73%15,929
Jul 28, 202510.2010.209.679.909.902.80%972
Jul 25, 20259.6310.129.639.639.63-5.59%18,979
Jul 24, 20259.8410.209.6210.2010.202.20%1,956
Jul 23, 20259.8410.229.839.989.98-2.35%13,759
Jul 22, 20259.8610.409.3610.2210.22-2.48%13,497
Jul 21, 20259.8510.729.8510.4810.486.83%2,403
Jul 18, 202510.4210.909.819.819.81-4.01%19,799