WISeKey International Holding AG (SWX:WIHN)
Switzerland
· Delayed Price · Currency is CHF 10.64
-0.46 (-4.14%)
Apr 28, 2026, 5:30 PM CET
SWX:WIHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.82 | 11.82 | 10.46 | 10.64 | 10.64 | -4.14% | 8,257 |
| Apr 27, 2026 | 11.98 | 11.98 | 10.74 | 11.10 | 11.10 | -1.77% | 9,670 |
| Apr 24, 2026 | 11.88 | 11.88 | 11.02 | 11.30 | 11.30 | -4.88% | 6,811 |
| Apr 23, 2026 | 11.82 | 12.50 | 11.68 | 11.88 | 11.88 | -4.96% | 2,765 |
| Apr 22, 2026 | 12.00 | 12.50 | 11.86 | 12.50 | 12.50 | 2.63% | 11,204 |
| Apr 21, 2026 | 11.20 | 12.24 | 11.20 | 12.18 | 12.18 | 2.01% | 6,228 |
| Apr 20, 2026 | 11.70 | 11.94 | 11.22 | 11.94 | 11.94 | -0.67% | 8,958 |
| Apr 17, 2026 | 11.22 | 12.10 | 11.22 | 12.02 | 12.02 | 6.37% | 11,940 |
| Apr 16, 2026 | 11.92 | 11.98 | 11.30 | 11.30 | 11.30 | -2.92% | 13,174 |
| Apr 15, 2026 | 11.20 | 11.74 | 11.08 | 11.64 | 11.64 | 14.12% | 12,575 |
| Apr 14, 2026 | 10.56 | 11.24 | 10.20 | 10.20 | 10.20 | -0.20% | 14,354 |
| Apr 13, 2026 | 10.60 | 10.60 | 10.14 | 10.22 | 10.22 | -1.92% | 7,289 |
| Apr 10, 2026 | 10.08 | 10.66 | 10.06 | 10.42 | 10.42 | -1.14% | 2,690 |
| Apr 9, 2026 | 10.26 | 10.66 | 10.04 | 10.54 | 10.54 | 2.73% | 4,227 |
| Apr 8, 2026 | 10.36 | 10.68 | 10.26 | 10.26 | 10.26 | 2.40% | 5,769 |
| Apr 7, 2026 | 10.24 | 10.30 | 9.88 | 10.02 | 10.02 | -1.96% | 2,552 |
| Apr 2, 2026 | 9.82 | 10.30 | 9.44 | 10.22 | 10.22 | -1.35% | 13,458 |
| Apr 1, 2026 | 10.30 | 10.36 | 9.82 | 10.36 | 10.36 | 7.36% | 8,554 |
| Mar 31, 2026 | 9.21 | 9.65 | 9.20 | 9.65 | 9.65 | 3.10% | 4,393 |
| Mar 30, 2026 | 9.50 | 9.89 | 9.08 | 9.36 | 9.36 | -3.11% | 8,677 |
| Mar 27, 2026 | 9.98 | 10.00 | 9.22 | 9.66 | 9.66 | -6.21% | 15,301 |
| Mar 26, 2026 | 10.76 | 10.76 | 9.95 | 10.30 | 10.30 | -1.72% | 3,357 |
| Mar 25, 2026 | 10.74 | 10.74 | 10.30 | 10.48 | 10.48 | 0.19% | 2,338 |
| Mar 24, 2026 | 10.04 | 10.46 | 9.81 | 10.46 | 10.46 | 4.39% | 4,632 |
| Mar 23, 2026 | 9.66 | 10.54 | 9.37 | 10.02 | 10.02 | -1.18% | 17,280 |
| Mar 20, 2026 | 9.91 | 10.78 | 9.68 | 10.14 | 10.14 | -1.36% | 7,281 |
| Mar 19, 2026 | 10.88 | 10.88 | 9.98 | 10.28 | 10.28 | -3.02% | 15,107 |
| Mar 18, 2026 | 10.90 | 11.24 | 10.50 | 10.60 | 10.60 | -5.19% | 16,044 |
| Mar 17, 2026 | 11.32 | 11.50 | 10.88 | 11.18 | 11.18 | -1.06% | 10,259 |
| Mar 16, 2026 | 12.20 | 12.20 | 11.02 | 11.30 | 11.30 | -3.09% | 9,092 |
| Mar 13, 2026 | 12.40 | 12.40 | 11.22 | 11.66 | 11.66 | 5.81% | 4,395 |
| Mar 12, 2026 | 11.72 | 11.80 | 11.02 | 11.02 | 11.02 | -7.71% | 5,062 |
| Mar 11, 2026 | 11.86 | 12.22 | 11.68 | 11.94 | 11.94 | 2.58% | 6,748 |
| Mar 10, 2026 | 11.50 | 12.30 | 11.50 | 11.64 | 11.64 | 5.24% | 12,303 |
| Mar 9, 2026 | 11.50 | 11.68 | 10.88 | 11.06 | 11.06 | -6.59% | 13,022 |
| 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 |