ARYZTA AG (SWX:ARYN)
Switzerland · Delayed Price · Currency is CHF 41.50
-0.25 (-0.60%)
Oct 23, 2026, 5:30 PM CEST
ARYZTA AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.70 | 42.05 | 41.25 | 41.50 | 41.50 | -0.60% | 79,276 |
| 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 |
| Sep 4, 2026 | 40.30 | 41.20 | 40.10 | 41.20 | 41.20 | 2.49% | 79,266 |
| Sep 3, 2026 | 40.40 | 40.80 | 40.00 | 40.20 | 40.20 | -0.74% | 120,212 |
| Sep 2, 2026 | 42.10 | 42.10 | 40.40 | 40.50 | 40.50 | -3.57% | 111,799 |
| Sep 1, 2026 | 41.30 | 42.20 | 41.10 | 42.00 | 42.00 | 2.07% | 187,658 |
| Aug 31, 2026 | 41.00 | 42.40 | 40.70 | 41.15 | 41.15 | 0.37% | 141,657 |
| Aug 28, 2026 | 41.00 | 41.30 | 40.55 | 41.00 | 41.00 | 0.61% | 54,928 |
| Aug 27, 2026 | 41.20 | 41.35 | 40.50 | 40.75 | 40.75 | -1.93% | 95,072 |
| Aug 26, 2026 | 41.45 | 41.70 | 41.15 | 41.55 | 41.55 | 0.24% | 74,847 |
| Aug 25, 2026 | 42.75 | 42.85 | 41.05 | 41.45 | 41.45 | -2.01% | 94,397 |
| Aug 24, 2026 | 40.35 | 42.60 | 40.25 | 42.30 | 42.30 | 3.93% | 177,080 |
| 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 |