ARYZTA AG (ARZTF)
OTCMKTS · Delayed Price · Currency is USD
82.80
-3.20 (-3.72%)
At close: Apr 8, 2025
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -3.72% | 140 |
| Mar 25, 2025 | 86.80 | 86.80 | 86.00 | 86.00 | 86.00 | 16.22% | 2,711 |
| Jan 24, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -2.37% | 15 |
| Jun 17, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 1.88% | 4 |
| Mar 21, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 6.29% | 3 |
| Mar 5, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.69% | 140 |
| Mar 1, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 4.64% | 3 |
| Feb 13, 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | -4.97% | 625 |
| Oct 18, 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -9.14% | 2 |
| Oct 16, 2023 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 9.44% | 625 |
| Oct 10, 2023 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 20.81% | 4 |
| Aug 17, 2023 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -12.87% | 62 |
| Aug 1, 2023 | 64.86 | 68.40 | 64.86 | 68.40 | 68.40 | 0.59% | 71 |
| Jul 19, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.08% | 15 |
| Jul 12, 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 15.29% | 737 |
| Jun 30, 2023 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.28% | 5 |
| Jun 8, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -5.19% | 6 |
| Jun 2, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -3.74% | 14 |
| May 12, 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -7.19% | 87 |
| Apr 24, 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - | 19 |
| Apr 20, 2023 | 70.00 | 73.20 | 70.00 | 73.20 | 73.20 | 4.57% | 111 |
| Apr 19, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 33.59% | 12 |
| Jan 30, 2023 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 31.66% | 250 |
| Oct 27, 2022 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | 15 |
| Aug 4, 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 8.11% | 3 |
| May 25, 2022 | 37.66 | 37.87 | 36.92 | 37.37 | 37.37 | 1.62% | 23,986 |
| May 18, 2022 | 37.26 | 37.44 | 36.50 | 36.77 | 36.77 | 2.14% | 9,252 |
| May 2, 2022 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -18.18% | 250 |
| Feb 24, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.90% | 2 |
| Jan 20, 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | 27 |
| Jan 3, 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -21.43% | 3 |
| Oct 7, 2021 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.60% | 250 |
| Sep 30, 2021 | 59.95 | 59.96 | 59.95 | 59.96 | 59.96 | 16.87% | 13,798 |
| Jul 23, 2021 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -3.57% | 250 |
| Jun 30, 2021 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 2.31% | 25 |
| Jun 22, 2021 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 18.18% | 662 |
| Apr 27, 2021 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 12 |
| Mar 26, 2021 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 19.57% | 15 |
| Feb 9, 2021 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 27.78% | 50 |
| Jan 4, 2021 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.86% | 75 |
| Dec 7, 2020 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 18.64% | 17 |
| Jun 11, 2020 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 4.67% | 2 |
| Jun 5, 2020 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 412.45% | 69 |
| May 1, 2020 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -57.69% | 25 |
| Apr 22, 2020 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 116.67% | 500 |
| Apr 15, 2020 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -70.80% | 75 |
| Apr 8, 2020 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.75% | 12 |
| Mar 20, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -63.64% | 15 |
| Feb 12, 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 21 |