ARYZTA AG (LON:0MFY)
London · Delayed Price · Currency is GBP · Price in CHF 52.66
+0.96 (1.86%)
At close: Oct 20, 2025
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 52.08 | 52.31 | 50.45 | 50.71 | 50.71 | -3.02% | 36,896 |
| Oct 13, 2025 | 53.75 | 53.90 | 52.15 | 52.29 | 52.29 | -4.41% | 29,650 |
| Oct 10, 2025 | 53.20 | 55.63 | 53.20 | 54.70 | 54.70 | 5.60% | 86,280 |
| Oct 9, 2025 | 51.35 | 52.60 | 50.15 | 51.80 | 51.80 | -2.68% | 161,748 |
| Oct 8, 2025 | 57.90 | 58.95 | 52.90 | 53.22 | 53.22 | -14.13% | 188,480 |
| Oct 7, 2025 | 62.00 | 62.55 | 61.80 | 61.99 | 61.99 | -0.98% | 32,059 |
| Oct 6, 2025 | 63.28 | 63.28 | 62.33 | 62.60 | 62.60 | -1.41% | 29,772 |
| Oct 3, 2025 | 63.45 | 63.83 | 62.65 | 63.50 | 63.50 | 0.15% | 32,894 |
| Oct 2, 2025 | 63.00 | 64.23 | 63.00 | 63.40 | 63.40 | -0.32% | 54,319 |
| Oct 1, 2025 | 64.50 | 64.90 | 62.90 | 63.61 | 63.61 | -2.16% | 8,390 |
| Sep 30, 2025 | 65.50 | 65.65 | 64.65 | 65.01 | 65.01 | -1.93% | 15,047 |
| Sep 29, 2025 | 67.55 | 67.55 | 65.71 | 66.28 | 66.28 | -2.02% | 14,909 |
| Sep 26, 2025 | 67.90 | 68.04 | 67.20 | 67.65 | 67.65 | -0.22% | 13,874 |
| Sep 25, 2025 | 68.25 | 68.58 | 67.65 | 67.80 | 67.80 | -1.31% | 23,308 |
| Sep 24, 2025 | 70.20 | 70.20 | 68.00 | 68.70 | 68.70 | -3.37% | 41,067 |
| Sep 23, 2025 | 71.60 | 71.60 | 70.30 | 71.10 | 71.10 | -0.14% | 6,170 |
| Sep 22, 2025 | 71.55 | 71.73 | 71.00 | 71.20 | 71.20 | -0.83% | 9,279 |
| Sep 19, 2025 | 72.25 | 72.40 | 71.55 | 71.79 | 71.79 | 0.14% | 9,909 |
| Sep 18, 2025 | 71.70 | 72.55 | 71.38 | 71.69 | 71.69 | -0.77% | 18,385 |
| Sep 17, 2025 | 72.48 | 72.70 | 71.85 | 72.25 | 72.25 | 0.02% | 9,623 |
| Sep 16, 2025 | 72.65 | 73.40 | 71.90 | 72.24 | 72.24 | -1.59% | 12,147 |
| Sep 15, 2025 | 73.35 | 73.91 | 73.35 | 73.40 | 73.40 | -0.14% | 16,369 |
| Sep 12, 2025 | 72.60 | 73.50 | 72.50 | 73.50 | 73.50 | 1.66% | 18,903 |
| Sep 11, 2025 | 72.60 | 72.85 | 72.20 | 72.30 | 72.30 | -0.20% | 11,115 |
| Sep 10, 2025 | 71.40 | 72.71 | 71.40 | 72.44 | 72.44 | 1.74% | 6,122 |
| Sep 9, 2025 | 71.83 | 72.00 | 70.95 | 71.20 | 71.20 | 0.64% | 14,030 |
| Sep 8, 2025 | 71.40 | 71.40 | 70.65 | 70.75 | 70.75 | -1.03% | 9,203 |
| Sep 5, 2025 | 72.40 | 72.43 | 71.13 | 71.49 | 71.49 | -2.24% | 16,269 |
| Sep 4, 2025 | 72.95 | 73.75 | 72.30 | 73.13 | 73.13 | -0.24% | 7,603 |
| Sep 3, 2025 | 73.20 | 73.65 | 72.85 | 73.30 | 73.30 | 0.83% | 7,762 |
| Sep 2, 2025 | 73.73 | 73.73 | 72.50 | 72.70 | 72.70 | -1.41% | 44,987 |
| Sep 1, 2025 | 74.30 | 74.58 | 73.24 | 73.74 | 73.74 | -0.32% | 32,402 |
| Aug 29, 2025 | 74.05 | 74.13 | 73.60 | 73.98 | 73.98 | 0.51% | 320 |
| Aug 28, 2025 | 74.20 | 74.90 | 73.39 | 73.60 | 73.60 | -1.41% | 10,703 |
| Aug 27, 2025 | 74.85 | 74.98 | 74.44 | 74.65 | 74.65 | -0.53% | 586 |
| Aug 26, 2025 | 75.15 | 75.65 | 75.05 | 75.05 | 75.05 | -0.46% | 9,615 |
| Aug 25, 2025 | 76.03 | 76.88 | 75.40 | 75.40 | 75.40 | -0.79% | 963 |
| Aug 22, 2025 | 77.25 | 77.25 | 76.00 | 76.00 | 76.00 | -1.04% | 1,835 |
| Aug 21, 2025 | 76.75 | 76.95 | 76.05 | 76.80 | 76.80 | 0.07% | 2,334 |
| Aug 20, 2025 | 75.80 | 77.05 | 75.75 | 76.75 | 76.75 | 1.39% | 7,701 |
| Aug 19, 2025 | 75.35 | 75.85 | 75.30 | 75.70 | 75.70 | 1.00% | 1,326 |
| Aug 18, 2025 | 75.10 | 75.98 | 74.95 | 74.95 | 74.95 | 0.87% | 768 |
| Aug 15, 2025 | 74.48 | 75.20 | 74.30 | 74.30 | 74.30 | -0.54% | 15,181 |
| Aug 14, 2025 | 74.08 | 75.73 | 74.08 | 74.70 | 74.70 | 1.60% | 1,994 |