ARYZTA AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	59.10	60.00	57.50	57.50	57.50	-3.20%	52,880
May 8, 2026	59.50	60.60	59.00	59.40	59.40	-0.83%	46,967
May 7, 2026	61.00	61.70	59.80	59.90	59.90	-1.16%	25,491
May 6, 2026	60.20	61.40	60.20	60.60	60.60	0.66%	32,290
May 5, 2026	62.60	62.60	59.80	60.20	60.20	-3.37%	52,085
May 4, 2026	63.00	64.30	62.00	62.30	62.30	-0.16%	63,771
Apr 30, 2026	60.10	62.90	59.90	62.40	62.40	4.00%	72,416
Apr 29, 2026	61.00	61.10	59.30	60.00	60.00	-0.33%	27,838
Apr 28, 2026	58.60	60.30	57.90	60.20	60.20	3.79%	56,141
Apr 27, 2026	58.50	58.50	57.70	58.00	58.00	-1.19%	36,856
Apr 24, 2026	60.10	60.10	58.20	58.70	58.70	-0.68%	33,312
Apr 23, 2026	59.80	60.20	59.00	59.10	59.10	-1.34%	33,249
Apr 22, 2026	60.40	60.90	59.90	59.90	59.90	-0.66%	40,032
Apr 21, 2026	60.60	61.70	59.70	60.30	60.30	-1.95%	43,417
Apr 20, 2026	61.40	61.60	60.80	61.50	61.50	-0.32%	39,212
Apr 17, 2026	62.20	62.30	60.90	61.70	61.70	0.33%	43,646
Apr 16, 2026	61.90	62.10	61.00	61.50	61.50	0.65%	56,115
Apr 15, 2026	63.40	63.40	60.50	61.10	61.10	-2.08%	57,763
Apr 14, 2026	63.00	63.60	62.10	62.40	62.40	-0.64%	37,551
Apr 13, 2026	63.90	63.90	62.60	62.80	62.80	-1.41%	30,329
Apr 10, 2026	64.00	64.70	63.30	63.70	63.70	-0.47%	40,405
Apr 9, 2026	62.90	64.00	62.50	64.00	64.00	2.73%	89,381
Apr 8, 2026	63.50	63.90	62.30	62.30	62.30	0.16%	47,037
Apr 7, 2026	63.20	63.80	62.20	62.20	62.20	-0.88%	109,039
Apr 2, 2026	60.75	63.75	60.75	62.75	62.75	-0.32%	63,981
Apr 1, 2026	62.80	62.95	61.70	62.95	62.95	1.45%	65,767
Mar 31, 2026	62.10	62.95	62.00	62.05	62.05	-	74,913
Mar 30, 2026	60.55	62.80	60.10	62.05	62.05	1.39%	83,441
Mar 27, 2026	61.15	61.20	60.00	61.20	61.20	-	48,734
Mar 26, 2026	60.00	61.35	59.60	61.20	61.20	2.60%	90,884
Mar 25, 2026	60.30	60.30	59.25	59.65	59.65	0.17%	50,184
Mar 24, 2026	59.05	60.40	59.05	59.55	59.55	0.68%	47,485
Mar 23, 2026	58.00	59.60	57.40	59.15	59.15	0.25%	58,972
Mar 20, 2026	58.85	59.45	58.50	59.00	59.00	-0.42%	86,417
Mar 19, 2026	59.70	59.90	58.45	59.25	59.25	-1.25%	74,808
Mar 18, 2026	61.25	61.55	60.00	60.00	60.00	-3.07%	52,051
Mar 17, 2026	60.25	61.95	60.20	61.90	61.90	3.25%	65,311
Mar 16, 2026	60.60	60.70	59.45	59.95	59.95	0.17%	43,713
Mar 13, 2026	59.50	60.65	59.20	59.85	59.85	0.17%	36,237
Mar 12, 2026	60.10	60.50	59.50	59.75	59.75	-0.58%	69,830
Mar 11, 2026	62.00	62.00	60.10	60.10	60.10	-2.36%	52,230
Mar 10, 2026	61.70	61.95	59.80	61.55	61.55	0.24%	62,697
Mar 9, 2026	61.00	61.40	59.75	61.40	61.40	-0.16%	61,646
Mar 6, 2026	59.50	62.05	59.45	61.50	61.50	3.36%	109,232
Mar 5, 2026	60.00	60.40	59.20	59.50	59.50	-1.33%	105,707
Mar 4, 2026	57.90	60.55	57.90	60.30	60.30	4.42%	162,221
Mar 3, 2026	57.10	58.70	56.60	57.75	57.75	-0.17%	135,658
Mar 2, 2026	55.00	60.20	54.60	57.85	57.85	4.23%	244,101
Feb 27, 2026	56.10	56.30	54.15	55.50	55.50	-0.09%	116,410
Feb 26, 2026	55.55	56.55	55.05	55.55	55.55	0.09%	65,108