ARYZTA AG (LON:0MFY)
London · Delayed Price · Currency is GBP · Price in CHF 73.50
+1.20 (1.66%)
At close: Sep 12, 2025
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 73.78 | 74.43 | 73.30 | 73.53 | 73.53 | 0.03% | 7,998 |
| Aug 12, 2025 | 74.93 | 75.43 | 72.40 | 73.50 | 73.50 | -2.52% | 25,103 |
| Aug 11, 2025 | 74.40 | 77.60 | 74.40 | 75.40 | 75.40 | -0.59% | 4,735 |
| Aug 8, 2025 | 76.50 | 76.50 | 75.70 | 75.85 | 75.85 | -0.26% | 1,720 |
| Aug 7, 2025 | 76.45 | 77.00 | 76.05 | 76.05 | 76.05 | -0.07% | 792 |
| Aug 6, 2025 | 76.75 | 76.75 | 75.25 | 76.10 | 76.10 | -0.91% | 1,727 |
| Aug 5, 2025 | 75.35 | 76.80 | 75.35 | 76.80 | 76.80 | 2.09% | 1,824 |
| Aug 4, 2025 | 74.55 | 75.45 | 74.25 | 75.23 | 75.23 | -1.92% | 3,061 |
| Jul 31, 2025 | 76.85 | 77.13 | 75.85 | 76.70 | 76.70 | -0.58% | 1,937 |
| Jul 30, 2025 | 78.15 | 78.30 | 77.15 | 77.15 | 77.15 | -0.90% | 2,812 |
| Jul 29, 2025 | 77.60 | 78.15 | 77.55 | 77.85 | 77.85 | -0.26% | 4,230 |
| Jul 28, 2025 | 79.20 | 79.20 | 77.65 | 78.05 | 78.05 | -1.29% | 617 |
| Jul 25, 2025 | 80.15 | 80.15 | 78.11 | 79.07 | 79.07 | -1.35% | 35,538 |
| Jul 24, 2025 | 80.08 | 80.25 | 79.80 | 80.15 | 80.15 | 0.90% | 5,180 |
| Jul 23, 2025 | 79.15 | 79.93 | 79.10 | 79.43 | 79.43 | 0.75% | 2,409 |
| Jul 22, 2025 | 79.30 | 79.30 | 78.70 | 78.84 | 78.84 | -0.86% | 758 |
| Jul 21, 2025 | 80.08 | 80.58 | 79.53 | 79.53 | 79.53 | -0.66% | 488 |
| Jul 18, 2025 | 80.38 | 80.38 | 79.50 | 80.05 | 80.05 | 0.76% | 766 |
| Jul 17, 2025 | 79.70 | 80.13 | 79.13 | 79.45 | 79.45 | 0.70% | 7,289 |
| Jul 16, 2025 | 79.60 | 80.05 | 78.90 | 78.90 | 78.90 | -1.44% | 1,590 |
| Jul 15, 2025 | 80.95 | 81.15 | 79.70 | 80.05 | 80.05 | -0.87% | 1,291 |
| Jul 14, 2025 | 79.60 | 80.75 | 79.50 | 80.75 | 80.75 | 1.03% | 1,403 |
| Jul 11, 2025 | 81.40 | 81.40 | 79.70 | 79.93 | 79.93 | -1.87% | 65,555 |
| Jul 10, 2025 | 81.55 | 81.65 | 81.00 | 81.45 | 81.45 | -0.06% | 1,408 |
| Jul 9, 2025 | 81.43 | 82.10 | 81.43 | 81.50 | 81.50 | -0.34% | 311 |
| Jul 8, 2025 | 81.25 | 81.95 | 81.25 | 81.78 | 81.78 | -0.76% | 511 |