SIX · OFN · stock
Orell Füssli AG (OFN) stock price history
Every SIX trading session of Orell Füssli AG from Apr 3, 1995 to Sep 28, 2026: 8,026 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OFN adjusted close, 1995 to 2026
- CHF 259.60
- All time high, 2001
- CHF 168.40
- 52 week high, CHF 104.23 low
- 8,026
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
OFN key facts
- Orell Füssli AG (OFN) closed at CHF 139.00 on Sep 28, 2026 on SIX.
- OFN's all time high close is CHF 259.60, set on Jan 16, 2001; its all time low close is CHF 18.20 on Apr 6, 1995.
- OFN's 52 week range is CHF 104.23 to CHF 168.40.
- OFN returned +32.1% over the year to Sep 28, 2026 and +86.8% over five years.
- Over ten years OFN returned +78%, +5.9% a year compounded.
- OFN's deepest drawdown was -84.2% from Jan 17, 2001 to Nov 8, 2002.
- DataCedar holds 8,026 daily sessions of OFN history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OFN price chart, 1995 to 2026
OFN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -8.6% |
| 6 months | +1.8% |
| Year to date | +20.5% |
| 1 year | +32.1% |
| 3 years | +120.9% |
| 5 years | +86.8% |
| 10 years | +77.5% |
| Since Apr 3, 1995 | +641.1% |
| Compound annual growth, 31.5 years | +6.6% |
OFN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 259.60 on Jan 16, 2001
- All time low close
- CHF 18.20 on Apr 6, 1995
- 52 week high
- CHF 168.40 on May 15, 2026
- 52 week low
- CHF 104.23 on Oct 1, 2025
- Deepest drawdown
- -84.2% from Jan 17, 2001 to Nov 8, 2002, not yet recovered
- Best single session
- +42.2% on Oct 28, 1996
- Worst single session
- -17.7% on Oct 8, 2001
- Volatility, 1 year annualised
- 26.4%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 1995
- 7.4×
- Best calendar year
- 1999, +127%
- Worst calendar year
- 2001, -72%
OFN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 3, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 115.32 | CHF 168.40 | CHF 113.39 | CHF 139.00 | +20.5% | 258.8K | 186 |
| 2025 | CHF 71.14 | CHF 115.32 | CHF 70.21 | CHF 115.32 | +62.1% | 337.7K | 249 |
| 2024 | CHF 65.40 | CHF 73.72 | CHF 62.76 | CHF 71.14 | +7.6% | 180.1K | 250 |
| 2023 | CHF 69.15 | CHF 69.82 | CHF 60.65 | CHF 66.10 | -4.2% | 156.6K | 251 |
| 2022 | CHF 72.80 | CHF 76.35 | CHF 67.13 | CHF 68.98 | -5.2% | 151.1K | 254 |
| 2021 | CHF 85.71 | CHF 94.76 | CHF 70.85 | CHF 72.80 | -13.5% | 261.2K | 254 |
| 2020 | CHF 72.75 | CHF 86.50 | CHF 64.67 | CHF 84.14 | +15.1% | 443.9K | 252 |
| 2019 | CHF 63.06 | CHF 73.12 | CHF 53.07 | CHF 73.12 | +19.9% | 190.4K | 249 |
| 2018 | CHF 77.06 | CHF 81.71 | CHF 56.86 | CHF 60.99 | -18.6% | 108.9K | 249 |
| 2017 | CHF 80.24 | CHF 90.08 | CHF 71.75 | CHF 74.94 | -7.0% | 102.6K | 251 |
| 2016 | CHF 71.11 | CHF 84.84 | CHF 65.50 | CHF 80.56 | +15.2% | 114K | 254 |
| 2015 | CHF 57.86 | CHF 80.47 | CHF 50.53 | CHF 69.93 | +20.9% | 293.1K | 251 |
| 2014 | CHF 56.14 | CHF 68.62 | CHF 53.15 | CHF 57.86 | +3.6% | 163.8K | 249 |
| 2013 | CHF 56.80 | CHF 62.69 | CHF 52.12 | CHF 55.83 | -3.2% | 256.4K | 249 |
| 2012 | CHF 64.80 | CHF 66.51 | CHF 57.08 | CHF 57.70 | -10.9% | 102.8K | 250 |
| 2011 | CHF 85.82 | CHF 85.82 | CHF 59.30 | CHF 64.74 | -24.0% | 188K | 254 |
| 2010 | CHF 83.66 | CHF 86.42 | CHF 78.62 | CHF 85.22 | +2.4% | 235.6K | 254 |
| 2009 | CHF 89.59 | CHF 94.34 | CHF 72.79 | CHF 83.19 | -7.1% | 197.7K | 253 |
| 2008 | CHF 113.80 | CHF 117.35 | CHF 77.55 | CHF 89.59 | -21.1% | 120.8K | 253 |
| 2007 | CHF 84.91 | CHF 115.98 | CHF 83.90 | CHF 113.53 | +35.0% | 421.7K | 251 |
| 2006 | CHF 78.55 | CHF 84.65 | CHF 74.93 | CHF 84.11 | +7.1% | 345.2K | 258 |
| 2005 | CHF 68.59 | CHF 84.31 | CHF 68.33 | CHF 78.55 | +14.5% | 366.5K | 260 |
| 2004 | CHF 70.71 | CHF 83.65 | CHF 65.27 | CHF 68.59 | -3.0% | 245.1K | 262 |
| 2003 | CHF 45.93 | CHF 74.09 | CHF 43.61 | CHF 70.71 | +54.0% | 251.2K | 261 |
| 2002 | CHF 73.00 | CHF 79.77 | CHF 40.61 | CHF 45.93 | -37.1% | 91.3K | 261 |
| 2001 | CHF 258.15 | CHF 261.05 | CHF 70.10 | CHF 73.00 | -71.7% | 66.1K | 261 |
| 2000 | CHF 206.67 | CHF 258.88 | CHF 193.37 | CHF 258.15 | +24.9% | 190K | 260 |
| 1999 | CHF 91.13 | CHF 206.67 | CHF 85.38 | CHF 206.67 | +126.8% | 410.8K | 261 |
| 1998 | CHF 52.31 | CHF 91.13 | CHF 49.46 | CHF 91.13 | +74.2% | 702.8K | 261 |
| 1997 | CHF 51.81 | CHF 55.64 | CHF 44.70 | CHF 52.31 | +1.0% | 391.6K | 261 |
| 1996 | CHF 31.73 | CHF 55.57 | CHF 31.73 | CHF 51.81 | +63.3% | 258.6K | 262 |
| 1995 | CHF 18.76 | CHF 33.13 | CHF 18.20 | CHF 31.73 | n/a | 12K | 195 |
OFN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 139.00 | -4.1% |
| August 2026 | CHF 145.00 | +3.2% |
| July 2026 | CHF 140.50 | -7.0% |
| June 2026 | CHF 151.00 | +0.3% |
| May 2026 | CHF 150.50 | -5.5% |
| April 2026 | CHF 159.23 | +18.3% |
| March 2026 | CHF 134.63 | +6.5% |
| February 2026 | CHF 126.42 | +9.2% |
| January 2026 | CHF 115.81 | +0.4% |
| December 2025 | CHF 115.32 | +3.9% |
| November 2025 | CHF 110.98 | +1.3% |
| October 2025 | CHF 109.53 | +3.2% |
About the OFN data
Daily bars. 8,026 sessions from Apr 3, 1995 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OFN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
OFN share price history
