ARYZTA AG (SWX:ARYN)
Switzerland · Delayed Price · Currency is CHF 67.35
-0.45 (-0.66%)
Sep 26, 2025, 5:31 PM CET
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 73.90 | 74.20 | 73.40 | 73.65 | 73.65 | -0.20% | 39,133 |
| Aug 28, 2025 | 74.10 | 74.85 | 73.35 | 73.80 | 73.80 | -0.87% | 34,039 |
| Aug 27, 2025 | 75.15 | 75.20 | 74.40 | 74.45 | 74.45 | -0.27% | 35,167 |
| Aug 26, 2025 | 74.65 | 75.65 | 74.65 | 74.65 | 74.65 | -0.93% | 54,057 |
| Aug 25, 2025 | 75.70 | 76.90 | 75.35 | 75.35 | 75.35 | -0.86% | 27,598 |
| Aug 22, 2025 | 76.50 | 77.40 | 76.00 | 76.00 | 76.00 | -1.04% | 33,763 |
| Aug 21, 2025 | 76.55 | 77.30 | 76.05 | 76.80 | 76.80 | 0.07% | 56,543 |
| Aug 20, 2025 | 74.95 | 77.10 | 74.95 | 76.75 | 76.75 | 1.39% | 39,357 |
| Aug 19, 2025 | 75.10 | 75.95 | 75.10 | 75.70 | 75.70 | 1.00% | 42,378 |
| Aug 18, 2025 | 74.45 | 76.05 | 74.40 | 74.95 | 74.95 | 0.87% | 36,038 |
| Aug 15, 2025 | 74.80 | 75.55 | 74.30 | 74.30 | 74.30 | -0.20% | 52,538 |
| Aug 14, 2025 | 73.50 | 75.85 | 73.30 | 74.45 | 74.45 | 1.36% | 63,305 |
| Aug 13, 2025 | 73.50 | 74.60 | 73.15 | 73.45 | 73.45 | -0.07% | 77,264 |
| Aug 12, 2025 | 75.30 | 75.50 | 72.40 | 73.50 | 73.50 | -2.71% | 123,999 |
| Aug 11, 2025 | 77.10 | 77.70 | 74.25 | 75.55 | 75.55 | -0.40% | 74,419 |
| Aug 8, 2025 | 76.15 | 76.60 | 75.70 | 75.85 | 75.85 | -0.20% | 27,950 |
| Aug 7, 2025 | 76.25 | 77.05 | 75.70 | 76.00 | 76.00 | -0.13% | 34,107 |
| Aug 6, 2025 | 77.05 | 77.05 | 75.20 | 76.10 | 76.10 | -0.91% | 32,440 |
| Aug 5, 2025 | 76.25 | 76.80 | 75.15 | 76.80 | 76.80 | 1.79% | 61,602 |
| Aug 4, 2025 | 74.75 | 75.45 | 73.70 | 75.45 | 75.45 | -1.63% | 84,507 |
| Jul 31, 2025 | 76.50 | 77.40 | 75.75 | 76.70 | 76.70 | -0.58% | 53,530 |
| Jul 30, 2025 | 77.55 | 78.40 | 76.95 | 77.15 | 77.15 | -0.90% | 36,535 |
| Jul 29, 2025 | 77.70 | 78.20 | 77.35 | 77.85 | 77.85 | 0.19% | 27,131 |
| Jul 28, 2025 | 78.80 | 79.45 | 77.60 | 77.70 | 77.70 | -0.96% | 38,206 |
| Jul 25, 2025 | 80.15 | 80.15 | 77.90 | 78.45 | 78.45 | -2.12% | 54,738 |
| Jul 24, 2025 | 79.95 | 80.60 | 79.25 | 80.15 | 80.15 | 0.63% | 34,904 |
| Jul 23, 2025 | 79.15 | 79.95 | 78.95 | 79.65 | 79.65 | 0.70% | 51,031 |
| Jul 22, 2025 | 79.25 | 79.25 | 78.50 | 79.10 | 79.10 | -0.57% | 31,699 |
| Jul 21, 2025 | 79.85 | 80.50 | 79.35 | 79.55 | 79.55 | -0.62% | 24,437 |
| Jul 18, 2025 | 80.30 | 80.40 | 79.50 | 80.05 | 80.05 | 0.31% | 32,800 |