ARYZTA AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	53.85	54.65	53.50	54.55	54.55	0.46%	35,140
Feb 18, 2026	55.40	55.40	54.15	54.30	54.30	-2.16%	42,532
Feb 17, 2026	55.65	56.70	55.20	55.50	55.50	-0.09%	50,198
Feb 16, 2026	55.80	56.55	55.55	55.55	55.55	0.63%	78,608
Feb 13, 2026	55.00	55.90	54.85	55.20	55.20	0.27%	35,991
Feb 12, 2026	55.20	55.70	54.45	55.05	55.05	0.73%	37,217
Feb 11, 2026	55.75	56.05	54.60	54.65	54.65	-2.84%	52,218
Feb 10, 2026	56.00	56.85	55.65	56.25	56.25	0.54%	39,480
Feb 9, 2026	56.05	56.70	55.60	55.95	55.95	-0.09%	34,445
Feb 6, 2026	56.00	56.30	54.90	56.00	56.00	-	51,826
Feb 5, 2026	55.75	57.00	55.45	56.00	56.00	1.08%	48,908
Feb 4, 2026	54.30	55.60	54.10	55.40	55.40	2.40%	63,559
Feb 3, 2026	55.10	55.10	53.80	54.10	54.10	-1.10%	49,363
Feb 2, 2026	54.20	54.70	54.05	54.70	54.70	0.09%	44,681
Jan 30, 2026	54.65	55.00	53.95	54.65	54.65	0.46%	95,975
Jan 29, 2026	54.00	54.80	53.85	54.40	54.40	-0.18%	68,068
Jan 28, 2026	54.70	55.00	54.05	54.50	54.50	-0.37%	54,192
Jan 27, 2026	54.25	54.80	53.50	54.70	54.70	1.02%	60,929
Jan 26, 2026	55.65	56.80	54.15	54.15	54.15	-1.63%	123,445
Jan 23, 2026	55.60	55.60	54.10	55.05	55.05	-0.99%	79,842
Jan 22, 2026	52.65	57.90	52.60	55.60	55.60	11.74%	430,388
Jan 21, 2026	50.40	50.40	48.30	49.76	49.76	-0.48%	163,039
Jan 20, 2026	49.50	50.40	49.38	50.00	50.00	0.81%	79,211
Jan 19, 2026	49.98	50.20	49.28	49.60	49.60	-2.07%	103,578
Jan 16, 2026	50.45	50.80	49.96	50.65	50.65	0.50%	68,375
Jan 15, 2026	49.98	50.45	49.40	50.40	50.40	0.70%	148,273
Jan 14, 2026	50.75	51.15	49.84	50.05	50.05	-1.38%	85,147
Jan 13, 2026	52.25	52.30	50.30	50.75	50.75	-2.96%	78,929
Jan 12, 2026	52.50	52.80	52.20	52.30	52.30	-0.57%	61,713
Jan 9, 2026	51.45	53.00	51.20	52.60	52.60	2.53%	71,363
Jan 8, 2026	51.55	52.00	50.55	51.30	51.30	-0.48%	71,211
Jan 7, 2026	51.70	52.05	51.00	51.55	51.55	0.49%	46,895
Jan 6, 2026	51.00	51.60	49.98	51.30	51.30	1.08%	43,011
Jan 5, 2026	51.80	51.95	50.10	50.75	50.75	-1.55%	60,685
Dec 30, 2025	52.00	52.00	51.10	51.55	51.55	-0.96%	36,430
Dec 29, 2025	51.60	52.15	51.25	52.05	52.05	0.87%	29,558
Dec 23, 2025	51.50	51.90	50.95	51.60	51.60	-	41,171
Dec 22, 2025	51.50	51.90	50.45	51.60	51.60	-0.39%	58,115
Dec 19, 2025	52.00	53.30	51.80	51.80	51.80	-2.26%	136,161
Dec 18, 2025	51.70	53.55	51.70	53.00	53.00	2.81%	102,010
Dec 17, 2025	51.10	51.55	50.30	51.55	51.55	0.29%	63,652
Dec 16, 2025	51.65	52.10	51.10	51.40	51.40	-0.48%	28,741
Dec 15, 2025	51.50	51.80	51.10	51.65	51.65	0.68%	33,065
Dec 12, 2025	50.55	51.70	50.50	51.30	51.30	1.68%	35,589
Dec 11, 2025	49.86	50.70	49.50	50.45	50.45	1.35%	41,644
Dec 10, 2025	50.50	50.90	49.72	49.78	49.78	-1.81%	60,569
Dec 9, 2025	51.10	51.80	50.65	50.70	50.70	-0.78%	48,504
Dec 8, 2025	51.00	51.80	50.35	51.10	51.10	-0.58%	45,440
Dec 5, 2025	50.55	51.65	50.50	51.40	51.40	1.38%	53,735
Dec 4, 2025	50.95	51.20	49.96	50.70	50.70	0.70%	54,656