ARYZTA AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	51.70	51.83	51.22	51.60	51.60	-	10,275
Dec 22, 2025	51.10	51.75	50.56	51.60	51.60	-1.56%	6,205
Dec 19, 2025	53.05	53.05	51.80	52.42	52.42	-0.01%	2,499
Dec 18, 2025	52.30	53.25	51.70	52.43	52.43	1.70%	11,771
Dec 17, 2025	50.83	51.55	50.50	51.55	51.55	0.33%	4,023
Dec 16, 2025	51.75	51.86	51.30	51.38	51.38	-0.61%	2,172
Dec 15, 2025	51.15	51.85	51.15	51.70	51.69	1.05%	5,060
Dec 12, 2025	51.05	51.65	51.05	51.16	51.16	1.32%	6,093
Dec 11, 2025	49.62	50.64	49.62	50.49	50.49	1.14%	3,411
Dec 10, 2025	50.55	50.55	49.78	49.92	49.92	-2.05%	7,530
Dec 9, 2025	51.15	51.75	50.70	50.97	50.97	-0.26%	8,341
Dec 8, 2025	50.65	51.78	50.40	51.10	51.10	-0.11%	9,217
Dec 5, 2025	50.65	51.40	50.64	51.16	51.16	2.05%	13,522
Dec 4, 2025	50.35	50.98	50.00	50.13	50.13	-0.04%	3,987
Dec 3, 2025	50.15	50.75	49.92	50.15	50.15	-0.79%	11,249
Dec 2, 2025	51.65	51.95	50.40	50.55	50.55	-1.85%	35,844
Dec 1, 2025	49.96	51.88	49.96	51.50	51.50	1.89%	27,480
Nov 28, 2025	50.55	50.90	50.33	50.55	50.55	0.80%	16,404
Nov 27, 2025	49.58	50.15	49.58	50.15	50.15	1.90%	5,430
Nov 26, 2025	49.12	49.56	48.90	49.22	49.22	0.03%	17,518
Nov 25, 2025	49.46	49.62	48.56	49.20	49.20	-0.17%	16,716
Nov 24, 2025	49.78	49.98	49.08	49.28	49.28	-1.08%	32,151
Nov 21, 2025	49.94	50.10	49.50	49.82	49.82	1.09%	10,946
Nov 20, 2025	49.27	50.30	49.08	49.28	49.28	0.04%	9,389
Nov 19, 2025	49.10	49.57	48.95	49.26	49.26	0.62%	60,368
Nov 18, 2025	49.14	49.68	48.71	48.96	48.96	-0.41%	10,002
Nov 17, 2025	48.96	49.32	48.96	49.16	49.16	0.67%	8,103
Nov 14, 2025	49.91	50.35	48.83	48.83	48.83	-3.67%	2,816
Nov 13, 2025	51.50	51.55	50.45	50.69	50.69	-2.61%	5,081
Nov 12, 2025	50.70	52.05	50.50	52.05	52.05	3.27%	26,126
Nov 11, 2025	50.00	50.78	49.77	50.40	50.40	1.21%	9,717
Nov 10, 2025	50.05	50.55	49.66	49.80	49.80	-0.67%	9,525
Nov 7, 2025	50.30	50.30	49.20	50.13	50.13	0.34%	10,541
Nov 6, 2025	49.74	50.10	49.06	49.96	49.96	-0.04%	13,936
Nov 5, 2025	49.07	50.50	49.07	49.98	49.98	1.58%	36,145
Nov 4, 2025	49.06	49.73	48.72	49.20	49.20	-2.17%	12,701
Nov 3, 2025	51.23	51.31	50.29	50.29	50.29	-2.33%	6,454
Oct 31, 2025	52.35	52.35	51.30	51.49	51.49	-0.31%	19,012
Oct 30, 2025	51.75	51.95	51.30	51.65	51.65	-0.09%	5,345
Oct 29, 2025	52.95	52.98	51.70	51.70	51.70	-2.15%	9,279
Oct 28, 2025	53.30	53.50	52.65	52.83	52.83	-1.06%	15,801
Oct 27, 2025	54.20	54.20	52.78	53.40	53.40	-1.93%	22,284
Oct 24, 2025	55.95	55.95	54.10	54.45	54.45	-0.55%	17,341
Oct 23, 2025	53.05	55.50	53.05	54.75	54.75	0.74%	20,474
Oct 22, 2025	54.13	54.35	53.35	54.35	54.35	2.32%	19,168
Oct 21, 2025	52.95	53.95	52.80	53.12	53.12	0.87%	24,802
Oct 20, 2025	50.98	53.10	50.98	52.66	52.66	1.86%	20,872
Oct 17, 2025	51.00	51.90	50.75	51.70	51.70	1.16%	17,650
Oct 16, 2025	51.43	51.45	50.66	51.11	51.11	0.31%	22,860
Oct 15, 2025	51.25	52.06	50.90	50.95	50.95	0.47%	80,534