ARYZTA AG (SWX:ARYN)
Switzerland · Delayed Price · Currency is CHF 42.50
+1.80 (4.42%)
Aug 24, 2026, 5:15 PM CET
ARYZTA AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 40.35 | 42.45 | 40.25 | 42.35 | - | 4.05% | 90,846 |
| Aug 21, 2026 | 42.00 | 42.05 | 40.10 | 40.70 | 40.70 | -4.12% | 236,831 |
| Aug 20, 2026 | 41.50 | 42.75 | 40.90 | 42.45 | 42.45 | -5.03% | 417,910 |
| Aug 19, 2026 | 45.15 | 46.30 | 44.70 | 44.70 | 44.70 | -1.00% | 161,639 |
| Aug 18, 2026 | 44.90 | 45.45 | 44.60 | 45.15 | 45.15 | 0.56% | 63,479 |
| Aug 17, 2026 | 45.15 | 45.65 | 44.85 | 44.90 | 44.90 | -0.77% | 75,336 |
| Aug 14, 2026 | 45.60 | 45.90 | 45.00 | 45.25 | 45.25 | - | 128,743 |
| Aug 13, 2026 | 44.90 | 46.00 | 44.85 | 45.25 | 45.25 | 1.23% | 87,497 |
| Aug 12, 2026 | 44.30 | 45.80 | 44.00 | 44.70 | 44.70 | 0.34% | 290,285 |
| Aug 11, 2026 | 46.10 | 46.30 | 44.35 | 44.55 | 44.55 | -4.81% | 373,604 |
| Aug 10, 2026 | 50.00 | 50.00 | 45.10 | 46.80 | 46.80 | -11.20% | 838,346 |
| Aug 7, 2026 | 52.40 | 53.40 | 52.40 | 52.70 | 52.70 | 0.57% | 68,325 |
| Aug 6, 2026 | 52.80 | 53.20 | 52.20 | 52.40 | 52.40 | -0.57% | 57,569 |
| Aug 5, 2026 | 52.30 | 53.00 | 51.90 | 52.70 | 52.70 | 0.57% | 37,083 |
| Aug 4, 2026 | 52.50 | 53.20 | 52.40 | 52.40 | 52.40 | -0.38% | 59,907 |
| Aug 3, 2026 | 53.00 | 53.50 | 52.50 | 52.60 | 52.60 | -0.75% | 22,631 |
| Jul 31, 2026 | 53.50 | 53.80 | 52.80 | 53.00 | 53.00 | -0.75% | 70,038 |
| Jul 30, 2026 | 53.10 | 54.30 | 52.80 | 53.40 | 53.40 | -0.37% | 31,559 |
| Jul 29, 2026 | 53.50 | 53.60 | 52.90 | 53.60 | 53.60 | - | 38,960 |
| Jul 28, 2026 | 52.80 | 54.40 | 52.80 | 53.60 | 53.60 | 1.52% | 58,232 |
| Jul 27, 2026 | 53.10 | 53.70 | 52.80 | 52.80 | 52.80 | - | 37,903 |
| Jul 24, 2026 | 52.20 | 53.40 | 52.20 | 52.80 | 52.80 | 1.15% | 30,138 |
| Jul 23, 2026 | 52.10 | 53.10 | 52.10 | 52.20 | 52.20 | -1.51% | 89,451 |
| Jul 22, 2026 | 53.60 | 53.90 | 53.00 | 53.00 | 53.00 | -0.93% | 38,407 |
| Jul 21, 2026 | 53.60 | 53.90 | 52.90 | 53.50 | 53.50 | -1.29% | 56,100 |
| Jul 20, 2026 | 55.80 | 56.30 | 53.90 | 54.20 | 54.20 | -3.73% | 68,730 |
| Jul 17, 2026 | 56.70 | 57.00 | 55.40 | 56.30 | 56.30 | -0.18% | 69,899 |
| Jul 16, 2026 | 56.80 | 56.80 | 54.00 | 56.40 | 56.40 | -1.05% | 96,900 |
| Jul 15, 2026 | 55.40 | 57.40 | 54.10 | 57.00 | 57.00 | 2.89% | 73,146 |
| Jul 14, 2026 | 56.10 | 56.20 | 54.90 | 55.40 | 55.40 | -1.77% | 47,444 |
| Jul 13, 2026 | 55.90 | 56.80 | 55.80 | 56.40 | 56.40 | 0.71% | 36,814 |
| Jul 10, 2026 | 55.80 | 56.20 | 55.50 | 56.00 | 56.00 | 0.36% | 23,026 |
| Jul 9, 2026 | 56.50 | 56.70 | 55.50 | 55.80 | 55.80 | -1.41% | 49,892 |
| Jul 8, 2026 | 55.50 | 57.00 | 55.50 | 56.60 | 56.60 | 1.62% | 89,497 |
| Jul 7, 2026 | 56.80 | 56.80 | 55.50 | 55.70 | 55.70 | 0.54% | 35,800 |
| Jul 6, 2026 | 55.70 | 56.70 | 54.90 | 55.40 | 55.40 | -0.18% | 38,668 |
| Jul 3, 2026 | 54.10 | 55.90 | 54.10 | 55.50 | 55.50 | 1.83% | 38,764 |
| Jul 2, 2026 | 54.40 | 55.20 | 53.80 | 54.50 | 54.50 | 0.93% | 46,976 |
| Jul 1, 2026 | 56.00 | 56.00 | 53.50 | 54.00 | 54.00 | -3.74% | 142,009 |
| Jun 30, 2026 | 55.80 | 57.70 | 55.50 | 56.10 | 56.10 | -0.18% | 60,495 |
| Jun 29, 2026 | 56.50 | 56.60 | 55.60 | 56.20 | 56.20 | -0.53% | 66,835 |
| Jun 26, 2026 | 56.60 | 57.40 | 56.40 | 56.50 | 56.50 | -0.53% | 30,549 |
| Jun 25, 2026 | 56.00 | 57.20 | 55.70 | 56.80 | 56.80 | 0.18% | 76,155 |
| Jun 24, 2026 | 54.90 | 56.90 | 54.20 | 56.70 | 56.70 | 4.61% | 118,012 |
| Jun 23, 2026 | 54.40 | 54.90 | 53.80 | 54.20 | 54.20 | -0.91% | 58,907 |
| Jun 22, 2026 | 55.60 | 55.60 | 54.50 | 54.70 | 54.70 | -0.91% | 45,689 |
| Jun 19, 2026 | 55.50 | 56.00 | 55.10 | 55.20 | 55.20 | -0.54% | 34,658 |
| Jun 18, 2026 | 56.50 | 56.50 | 54.70 | 55.50 | 55.50 | -1.77% | 37,267 |
| Jun 17, 2026 | 58.00 | 58.10 | 56.00 | 56.50 | 56.50 | -2.42% | 63,247 |
| Jun 16, 2026 | 58.50 | 58.50 | 56.30 | 57.90 | 57.90 | -0.52% | 56,950 |