ARYZTA AG (SWX:ARYN)
Switzerland · Delayed Price · Currency is CHF 51.70
+0.40 (0.78%)
Oct 17, 2025, 5:31 PM CET
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |