ARYZTA AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	55.35	55.96	54.64	54.90	54.90	-2.22%	17,398
Feb 10, 2026	55.88	56.70	55.88	56.15	56.15	0.36%	13,202
Feb 9, 2026	56.35	56.75	55.75	55.95	55.95	-0.10%	12,941
Feb 6, 2026	55.85	56.20	55.05	56.01	56.01	-0.20%	11,279
Feb 5, 2026	56.10	57.00	55.50	56.12	56.12	2.00%	13,225
Feb 4, 2026	54.00	55.50	54.00	55.02	55.02	1.42%	16,950
Feb 3, 2026	54.70	55.10	53.85	54.25	54.25	-0.82%	10,939
Feb 2, 2026	54.25	54.70	54.22	54.70	54.70	0.50%	31,972
Jan 30, 2026	54.65	54.69	54.15	54.43	54.43	0.42%	13,061
Jan 29, 2026	54.05	54.65	53.85	54.20	54.20	-0.55%	16,683
Jan 28, 2026	54.80	54.85	54.15	54.50	54.50	-0.12%	12,414
Jan 27, 2026	53.90	54.70	53.60	54.56	54.56	-1.60%	18,787
Jan 26, 2026	55.55	55.88	54.15	55.45	55.45	1.03%	11,766
Jan 23, 2026	54.43	55.05	54.33	54.88	54.88	-1.91%	24,782
Jan 22, 2026	53.65	57.70	53.65	55.95	55.95	12.69%	33,965
Jan 21, 2026	50.15	50.15	48.58	49.65	49.65	-0.46%	18,922
Jan 20, 2026	49.58	50.25	49.50	49.88	49.88	0.56%	36,059
Jan 19, 2026	49.98	50.05	49.47	49.60	49.60	-1.59%	16,580
Jan 16, 2026	50.45	50.65	50.10	50.40	50.40	0.73%	12,799
Jan 15, 2026	49.86	50.40	49.74	50.04	50.04	-0.28%	30,424
Jan 14, 2026	50.65	50.85	49.94	50.18	50.18	-1.49%	8,246
Jan 13, 2026	52.20	52.30	50.70	50.93	50.93	-2.61%	21,498
Jan 12, 2026	52.90	52.90	52.30	52.30	52.30	-0.66%	9,437
Jan 9, 2026	52.35	52.95	52.35	52.65	52.65	2.62%	4,871
Jan 8, 2026	50.93	51.55	50.80	51.31	51.30	-0.43%	3,923
Jan 7, 2026	51.70	51.90	51.10	51.53	51.53	0.09%	13,876
Jan 6, 2026	50.20	51.50	50.20	51.48	51.48	1.48%	7,335
Jan 5, 2026	51.60	51.80	50.10	50.73	50.73	-1.11%	21,392
Dec 30, 2025	51.55	51.57	51.30	51.30	51.30	-1.44%	5,408
Dec 29, 2025	51.65	52.05	51.40	52.05	52.05	0.87%	4,174
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