ARYZTA AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	50.50	50.95	49.72	50.35	50.35	-0.40%	61,428
Dec 2, 2025	51.45	51.95	50.30	50.55	50.55	-1.75%	97,309
Dec 1, 2025	50.00	51.90	49.86	51.45	51.45	2.08%	83,934
Nov 28, 2025	50.20	50.90	50.15	50.40	50.40	0.50%	88,406
Nov 27, 2025	49.36	50.20	49.30	50.15	50.15	1.19%	29,932
Nov 26, 2025	49.18	49.62	48.32	49.56	49.56	0.73%	45,528
Nov 25, 2025	50.00	50.00	48.66	49.20	49.20	-1.01%	83,779
Nov 24, 2025	50.15	50.20	49.02	49.70	49.70	-0.24%	64,099
Nov 21, 2025	49.52	50.15	49.36	49.82	49.82	1.10%	47,414
Nov 20, 2025	49.68	50.30	49.00	49.28	49.28	-0.08%	54,202
Nov 19, 2025	49.16	49.68	48.96	49.32	49.32	0.41%	33,967
Nov 18, 2025	48.78	49.94	48.30	49.12	49.12	-0.08%	71,664
Nov 17, 2025	48.82	49.38	48.82	49.16	49.16	0.66%	40,684
Nov 14, 2025	50.35	50.70	48.82	48.84	48.84	-3.67%	64,838
Nov 13, 2025	51.55	51.70	50.35	50.70	50.70	-1.55%	28,207
Nov 12, 2025	50.50	52.10	50.50	51.50	51.50	2.18%	72,356
Nov 11, 2025	49.96	50.80	49.68	50.40	50.40	1.20%	54,986
Nov 10, 2025	50.20	50.55	49.64	49.80	49.80	-0.60%	40,783
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%	152,257
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%	47,464
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%	50,877
Oct 28, 2025	53.50	53.50	52.55	52.80	52.80	-1.12%	35,491
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%	52,330
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%	98,455
Oct 17, 2025	50.95	52.10	50.50	51.70	51.70	0.78%	72,482
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%	119,324
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