ARYZTA AG (SWX:ARYN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
73.65
-0.15 (-0.20%)
Aug 29, 2025, 5:30 PM CET

ARYZTA AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202573.9074.2073.4073.6573.65-0.20%39,133
Aug 28, 202574.1074.8573.3573.8073.80-0.87%34,039
Aug 27, 202575.1575.2074.4074.4574.45-0.27%35,167
Aug 26, 202574.6575.6574.6574.6574.65-0.93%54,057
Aug 25, 202575.7076.9075.3575.3575.35-0.86%27,598
Aug 22, 202576.5077.4076.0076.0076.00-1.04%33,763
Aug 21, 202576.5577.3076.0576.8076.800.07%56,543
Aug 20, 202574.9577.1074.9576.7576.751.39%39,357
Aug 19, 202575.1075.9575.1075.7075.701.00%42,378
Aug 18, 202574.4576.0574.4074.9574.950.87%36,038
Aug 15, 202574.8075.5574.3074.3074.30-0.20%52,538
Aug 14, 202573.5075.8573.3074.4574.451.36%63,305
Aug 13, 202573.5074.6073.1573.4573.45-0.07%77,264
Aug 12, 202575.3075.5072.4073.5073.50-2.71%123,999
Aug 11, 202577.1077.7074.2575.5575.55-0.40%74,419
Aug 8, 202576.1576.6075.7075.8575.85-0.20%27,950
Aug 7, 202576.2577.0575.7076.0076.00-0.13%34,107
Aug 6, 202577.0577.0575.2076.1076.10-0.91%32,440
Aug 5, 202576.2576.8075.1576.8076.801.79%61,602
Aug 4, 202574.7575.4573.7075.4575.45-1.63%84,507
Jul 31, 202576.5077.4075.7576.7076.70-0.58%53,530
Jul 30, 202577.5578.4076.9577.1577.15-0.90%36,535
Jul 29, 202577.7078.2077.3577.8577.850.19%27,131
Jul 28, 202578.8079.4577.6077.7077.70-0.96%38,206
Jul 25, 202580.1580.1577.9078.4578.45-2.12%54,738
Jul 24, 202579.9580.6079.2580.1580.150.63%34,904
Jul 23, 202579.1579.9578.9579.6579.650.70%51,031
Jul 22, 202579.2579.2578.5079.1079.10-0.57%31,699
Jul 21, 202579.8580.5079.3579.5579.55-0.62%24,437
Jul 18, 202580.3080.4079.5080.0580.050.31%32,800
Jul 17, 202579.2080.1578.8079.8079.800.95%53,591
Jul 16, 202579.8080.1578.8579.0579.05-1.25%61,992
Jul 15, 202581.1081.1579.7080.0580.05-0.87%25,101
Jul 14, 202579.7080.9079.6080.7580.750.94%36,292
Jul 11, 202581.0081.4079.7080.0080.00-1.90%32,789
Jul 10, 202581.8582.1080.9581.5581.550.06%46,717
Jul 9, 202581.5082.1581.2081.5081.50-0.31%27,955
Jul 8, 202582.2082.2080.8081.7581.75-0.61%55,574
Jul 7, 202581.7582.6581.3582.2582.250.98%32,409
Jul 4, 202581.6581.9580.9081.4581.45-0.24%51,983
Jul 3, 202582.7082.7081.1581.6581.65-1.33%41,177
Jul 2, 202583.7583.7582.3082.7582.75-0.90%33,669
Jul 1, 202581.3583.6581.2083.5083.503.28%69,778
Jun 30, 202580.7081.0080.2080.8580.851.32%53,866
Jun 27, 202580.8081.0079.7079.8079.80-29,891
Jun 26, 202580.3080.8079.7079.8079.80-0.62%32,769
Jun 25, 202581.0581.2579.8580.3080.30-1.47%41,683
Jun 24, 202582.3082.6081.0081.5081.501.24%55,707
Jun 23, 202580.2081.0079.8080.5080.50-0.62%86,296
Jun 20, 202581.1582.0080.9581.0081.00-0.43%65,906