ARYZTA AG (SWX:ARYN)
Switzerland · Delayed Price · Currency is CHF 50.00
+0.04 (0.08%)
Nov 7, 2025, 4:40 PM CET
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 50.05 | 50.20 | 49.16 | 50.10 | 50.10 | 0.28% | 56,768 |
| Nov 6, 2025 | 49.52 | 50.20 | 49.00 | 49.96 | 49.96 | -0.08% | 66,269 |
| Nov 5, 2025 | 48.64 | 50.45 | 48.64 | 50.00 | 50.00 | 2.63% | 118,709 |
| Nov 4, 2025 | 50.00 | 50.05 | 48.62 | 48.72 | 48.72 | -3.14% | 152,437 |
| Nov 3, 2025 | 51.35 | 51.45 | 50.30 | 50.30 | 50.30 | -2.33% | 85,580 |
| Oct 31, 2025 | 51.75 | 52.30 | 51.35 | 51.50 | 51.50 | -0.87% | 47,487 |
| Oct 30, 2025 | 51.80 | 51.95 | 51.25 | 51.95 | 51.95 | 0.48% | 55,597 |
| Oct 29, 2025 | 52.85 | 53.05 | 51.70 | 51.70 | 51.70 | -2.08% | 50,977 |
| Oct 28, 2025 | 53.50 | 53.50 | 52.55 | 52.80 | 52.80 | -1.12% | 35,669 |
| Oct 27, 2025 | 54.30 | 54.35 | 52.70 | 53.40 | 53.40 | -1.93% | 46,229 |
| Oct 24, 2025 | 55.90 | 55.90 | 54.10 | 54.45 | 54.45 | -0.73% | 52,344 |
| Oct 23, 2025 | 54.45 | 55.50 | 54.25 | 54.85 | 54.85 | 0.92% | 97,115 |
| Oct 22, 2025 | 53.70 | 54.40 | 53.15 | 54.35 | 54.35 | 0.74% | 64,887 |
| Oct 21, 2025 | 53.70 | 53.95 | 52.35 | 53.95 | 53.95 | 1.60% | 132,141 |
| Oct 20, 2025 | 51.20 | 53.10 | 50.40 | 53.10 | 53.10 | 2.71% | 98,556 |
| Oct 17, 2025 | 50.95 | 52.10 | 50.50 | 51.70 | 51.70 | 0.78% | 72,646 |
| Oct 16, 2025 | 51.10 | 51.50 | 50.65 | 51.30 | 51.30 | 0.69% | 54,997 |
| Oct 15, 2025 | 51.20 | 52.20 | 50.90 | 50.95 | 50.95 | -0.59% | 113,285 |
| Oct 14, 2025 | 52.35 | 52.55 | 50.35 | 51.25 | 51.25 | -2.01% | 119,386 |
| Oct 13, 2025 | 54.00 | 54.15 | 52.15 | 52.30 | 52.30 | -3.86% | 121,101 |
| Oct 10, 2025 | 53.05 | 55.75 | 53.05 | 54.40 | 54.40 | 3.42% | 236,861 |
| Oct 9, 2025 | 51.25 | 52.80 | 49.98 | 52.60 | 52.60 | -1.13% | 367,394 |
| Oct 8, 2025 | 57.80 | 59.90 | 52.80 | 53.20 | 53.20 | -14.12% | 668,770 |
| Oct 7, 2025 | 62.15 | 62.70 | 61.30 | 61.95 | 61.95 | -1.12% | 93,948 |
| Oct 6, 2025 | 62.95 | 63.40 | 62.20 | 62.65 | 62.65 | -0.63% | 65,991 |
| Oct 3, 2025 | 63.50 | 64.00 | 62.55 | 63.05 | 63.05 | -0.55% | 59,009 |
| Oct 2, 2025 | 63.05 | 64.30 | 63.05 | 63.40 | 63.40 | 0.48% | 71,767 |
| Oct 1, 2025 | 64.60 | 64.90 | 62.90 | 63.10 | 63.10 | -2.77% | 107,854 |
| Sep 30, 2025 | 65.55 | 65.75 | 64.55 | 64.90 | 64.90 | -1.37% | 88,924 |
| Sep 29, 2025 | 67.45 | 67.60 | 65.60 | 65.80 | 65.80 | -2.30% | 72,716 |
| Sep 26, 2025 | 68.00 | 68.20 | 67.20 | 67.35 | 67.35 | -0.66% | 61,968 |
| Sep 25, 2025 | 68.40 | 68.70 | 67.65 | 67.80 | 67.80 | -1.31% | 57,556 |
| Sep 24, 2025 | 70.00 | 70.35 | 68.35 | 68.70 | 68.70 | -2.28% | 75,957 |
| Sep 23, 2025 | 71.10 | 71.70 | 70.30 | 70.30 | 70.30 | -1.26% | 39,136 |
| Sep 22, 2025 | 71.70 | 71.85 | 70.95 | 71.20 | 71.20 | -0.70% | 38,644 |
| Sep 19, 2025 | 71.80 | 72.40 | 71.30 | 71.70 | 71.70 | -0.14% | 76,509 |
| Sep 18, 2025 | 71.70 | 72.60 | 71.35 | 71.80 | 71.80 | -0.35% | 24,433 |
| Sep 17, 2025 | 72.70 | 72.75 | 71.70 | 72.05 | 72.05 | -0.28% | 37,924 |
| Sep 16, 2025 | 73.40 | 73.45 | 71.90 | 72.25 | 72.25 | -1.57% | 38,281 |
| Sep 15, 2025 | 73.55 | 74.40 | 73.20 | 73.40 | 73.40 | -0.14% | 39,520 |
| Sep 12, 2025 | 72.50 | 73.60 | 72.40 | 73.50 | 73.50 | 1.66% | 37,224 |
| Sep 11, 2025 | 72.25 | 72.80 | 72.10 | 72.30 | 72.30 | 0.21% | 34,615 |
| Sep 10, 2025 | 71.45 | 72.85 | 71.15 | 72.15 | 72.15 | 1.55% | 49,127 |
| Sep 9, 2025 | 71.50 | 72.05 | 70.95 | 71.05 | 71.05 | -0.49% | 62,378 |
| Sep 8, 2025 | 71.25 | 71.40 | 70.60 | 71.40 | 71.40 | 0.14% | 43,432 |
| Sep 5, 2025 | 72.35 | 72.65 | 71.10 | 71.30 | 71.30 | -1.38% | 50,967 |
| Sep 4, 2025 | 73.20 | 73.90 | 72.30 | 72.30 | 72.30 | -1.09% | 38,231 |
| Sep 3, 2025 | 73.05 | 73.75 | 72.85 | 73.10 | 73.10 | 0.14% | 24,383 |
| Sep 2, 2025 | 73.50 | 73.85 | 72.50 | 73.00 | 73.00 | -1.02% | 40,504 |
| Sep 1, 2025 | 73.95 | 74.65 | 73.15 | 73.75 | 73.75 | 0.14% | 42,938 |