ARYZTA AG (SWX:ARYN)
Switzerland · Delayed Price · Currency is CHF 52.80
-0.20 (-0.38%)
Aug 3, 2026, 9:16 AM CET
ARYZTA AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 60.10 | 60.10 | 57.80 | 58.20 | 58.20 | -2.68% | 79,000 |
| Jun 12, 2026 | 59.50 | 60.00 | 58.70 | 59.80 | 59.80 | 2.05% | 31,584 |
| Jun 11, 2026 | 60.10 | 60.20 | 58.60 | 58.60 | 58.60 | -2.82% | 52,637 |
| Jun 10, 2026 | 60.30 | 61.30 | 60.00 | 60.30 | 60.30 | 0.17% | 38,907 |
| Jun 9, 2026 | 58.20 | 60.50 | 58.20 | 60.20 | 60.20 | 2.91% | 46,807 |
| Jun 8, 2026 | 58.10 | 59.60 | 58.10 | 58.50 | 58.50 | 0.17% | 29,962 |
| Jun 5, 2026 | 57.70 | 58.70 | 57.70 | 58.40 | 58.40 | 0.17% | 33,437 |
| Jun 4, 2026 | 58.50 | 58.80 | 57.70 | 58.30 | 58.30 | -0.51% | 30,264 |
| Jun 3, 2026 | 59.30 | 59.40 | 58.30 | 58.60 | 58.60 | -1.68% | 35,913 |
| Jun 2, 2026 | 60.30 | 61.30 | 59.20 | 59.60 | 59.60 | -1.32% | 52,925 |
| Jun 1, 2026 | 60.90 | 61.00 | 59.70 | 60.40 | 60.40 | -0.98% | 80,237 |
| May 29, 2026 | 60.20 | 62.10 | 60.20 | 61.00 | 61.00 | -0.16% | 75,558 |
| May 28, 2026 | 61.50 | 61.90 | 60.70 | 61.10 | 61.10 | -1.13% | 25,416 |
| May 27, 2026 | 60.00 | 61.90 | 59.30 | 61.80 | 61.80 | 3.69% | 62,942 |
| May 26, 2026 | 57.50 | 60.10 | 57.40 | 59.60 | 59.60 | 9.16% | 168,947 |
| May 22, 2026 | 56.20 | 56.40 | 54.40 | 54.60 | 54.60 | -3.19% | 67,556 |