ARYZTA AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.30	43.55	42.30	43.05	43.05	2.62%	157,447
Nov 12, 2026	41.10	42.00	41.10	41.95	41.95	2.07%	87,687
Nov 11, 2026	41.30	41.55	40.85	41.10	41.10	-1.79%	82,423
Nov 10, 2026	42.85	42.85	41.80	41.85	41.85	-1.41%	50,178
Nov 9, 2026	41.90	42.45	41.55	42.45	42.45	0.71%	111,192
Nov 6, 2026	42.50	42.80	41.60	42.15	42.15	-1.98%	138,174
Nov 5, 2026	43.50	43.90	42.25	43.00	43.00	0.70%	143,941
Nov 4, 2026	41.75	43.10	41.15	42.70	42.70	3.02%	161,160
Nov 3, 2026	40.90	41.55	40.40	41.45	41.45	2.35%	93,146
Nov 2, 2026	40.00	40.75	39.60	40.50	40.50	1.25%	88,883
Oct 30, 2026	40.25	40.55	39.75	40.00	40.00	-	53,958
Oct 29, 2026	40.00	40.80	40.00	40.00	40.00	-1.23%	64,153
Oct 28, 2026	40.35	40.60	39.95	40.50	40.50	0.37%	65,272
Oct 27, 2026	41.20	41.20	39.95	40.35	40.35	-3.12%	111,149
Oct 26, 2026	42.05	42.35	41.00	41.65	41.65	0.36%	169,284
Oct 23, 2026	41.70	42.05	41.25	41.50	41.50	-0.60%	79,275
Oct 22, 2026	40.70	41.75	40.65	41.75	41.75	3.73%	83,664
Oct 21, 2026	40.40	40.90	40.20	40.25	40.25	-1.47%	52,372
Oct 20, 2026	40.65	41.40	40.50	40.85	40.85	1.11%	63,148
Oct 19, 2026	40.00	40.60	39.70	40.40	40.40	-0.12%	57,830
Oct 16, 2026	39.70	40.60	39.50	40.45	40.45	1.51%	123,749
Oct 15, 2026	38.30	40.00	38.30	39.85	39.85	5.42%	123,813
Oct 14, 2026	38.25	38.55	37.50	37.80	37.80	-1.69%	115,993
Oct 13, 2026	37.85	38.45	37.55	38.45	38.45	1.85%	139,789
Oct 12, 2026	37.95	38.00	37.05	37.75	37.75	-0.79%	51,675
Oct 9, 2026	38.80	39.35	37.70	38.05	38.05	-1.68%	113,447
Oct 8, 2026	39.00	39.15	38.30	38.70	38.70	-0.13%	75,062
Oct 7, 2026	39.00	39.30	38.50	38.75	38.75	-1.02%	97,424
Oct 6, 2026	37.70	39.45	37.65	39.15	39.15	4.12%	172,871
Oct 5, 2026	37.50	38.20	37.40	37.60	37.60	0.80%	80,736
Oct 2, 2026	37.85	37.95	37.00	37.30	37.30	-0.27%	83,055
Oct 1, 2026	37.60	37.90	37.00	37.40	37.40	-1.45%	107,532
Sep 30, 2026	37.45	38.35	37.05	37.95	37.95	2.57%	232,914
Sep 29, 2026	37.30	37.60	37.00	37.00	37.00	-1.20%	104,935
Sep 28, 2026	36.70	37.60	36.70	37.45	37.45	2.18%	77,133
Sep 25, 2026	37.10	37.20	36.65	36.65	36.65	-0.27%	75,585
Sep 24, 2026	37.00	37.20	36.70	36.75	36.75	-0.68%	92,510
Sep 23, 2026	37.65	38.50	36.95	37.00	37.00	-1.73%	129,915
Sep 22, 2026	36.65	37.80	36.65	37.65	37.65	3.29%	171,273
Sep 21, 2026	37.05	37.15	35.90	36.45	36.45	-1.88%	158,056
Sep 18, 2026	37.90	38.00	36.80	37.15	37.15	-2.49%	200,881
Sep 17, 2026	37.90	38.60	37.90	38.10	38.10	0.40%	70,481
Sep 16, 2026	37.20	38.20	37.10	37.95	37.95	1.88%	57,317
Sep 15, 2026	38.00	38.20	37.05	37.25	37.25	-2.49%	74,883
Sep 14, 2026	38.10	38.50	37.80	38.20	38.20	1.33%	53,608
Sep 11, 2026	38.75	38.75	37.70	37.70	37.70	-1.69%	103,945
Sep 10, 2026	39.10	39.10	38.30	38.35	38.35	-2.54%	123,786
Sep 9, 2026	39.80	40.40	39.10	39.35	39.35	-2.24%	104,539
Sep 8, 2026	41.45	41.45	40.20	40.25	40.25	-1.83%	111,633
Sep 7, 2026	40.85	41.20	40.45	41.00	41.00	-0.49%	63,881