Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 818.00
+4.00 (0.49%)
Feb 20, 2026, 5:31 PM CET
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 822.00 | 822.00 | 810.00 | 814.00 | - | - | 73 |
| Feb 19, 2026 | 814.00 | 822.00 | 814.00 | 814.00 | 814.00 | 0.49% | 86 |
| Feb 18, 2026 | 818.00 | 818.00 | 808.00 | 810.00 | 810.00 | -0.25% | 161 |
| Feb 17, 2026 | 846.00 | 846.00 | 812.00 | 812.00 | 812.00 | -1.22% | 147 |
| Feb 16, 2026 | 832.00 | 846.00 | 814.00 | 822.00 | 822.00 | -0.96% | 131 |
| Feb 13, 2026 | 826.00 | 830.00 | 806.00 | 830.00 | 830.00 | 2.22% | 165 |
| Feb 12, 2026 | 842.00 | 842.00 | 806.00 | 812.00 | 812.00 | -1.46% | 187 |
| Feb 11, 2026 | 828.00 | 828.00 | 808.00 | 824.00 | 824.00 | - | 239 |
| Feb 10, 2026 | 804.00 | 828.00 | 804.00 | 824.00 | 824.00 | 3.26% | 93 |
| Feb 9, 2026 | 804.00 | 804.00 | 798.00 | 798.00 | 798.00 | -0.50% | 42 |
| Feb 6, 2026 | 800.00 | 802.00 | 780.00 | 802.00 | 802.00 | 0.50% | 298 |
| Feb 5, 2026 | 804.00 | 804.00 | 794.00 | 798.00 | 798.00 | -0.25% | 343 |
| Feb 4, 2026 | 808.00 | 818.00 | 796.00 | 800.00 | 800.00 | -0.74% | 281 |
| Feb 3, 2026 | 804.00 | 820.00 | 800.00 | 806.00 | 806.00 | 0.75% | 105 |
| Feb 2, 2026 | 832.00 | 832.00 | 800.00 | 800.00 | 800.00 | -0.74% | 74 |
| Jan 30, 2026 | 824.00 | 824.00 | 806.00 | 806.00 | 806.00 | -1.95% | 207 |
| Jan 29, 2026 | 832.00 | 832.00 | 816.00 | 822.00 | 822.00 | -0.96% | 147 |
| Jan 28, 2026 | 832.00 | 834.00 | 826.00 | 830.00 | 830.00 | -0.24% | 118 |
| Jan 27, 2026 | 826.00 | 838.00 | 824.00 | 832.00 | 832.00 | - | 133 |
| Jan 26, 2026 | 826.00 | 832.00 | 822.00 | 832.00 | 832.00 | 0.73% | 103 |
| Jan 23, 2026 | 830.00 | 832.00 | 822.00 | 826.00 | 826.00 | -0.48% | 35 |
| Jan 22, 2026 | 824.00 | 830.00 | 816.00 | 830.00 | 830.00 | 1.47% | 193 |
| Jan 21, 2026 | 804.00 | 822.00 | 802.00 | 818.00 | 818.00 | 1.24% | 126 |
| Jan 20, 2026 | 812.00 | 814.00 | 800.00 | 808.00 | 808.00 | -0.49% | 193 |
| Jan 19, 2026 | 822.00 | 822.00 | 802.00 | 812.00 | 812.00 | - | 138 |
| Jan 16, 2026 | 818.00 | 822.00 | 802.00 | 812.00 | 812.00 | -1.22% | 150 |
| Jan 15, 2026 | 830.00 | 830.00 | 816.00 | 822.00 | 822.00 | -0.24% | 65 |
| Jan 14, 2026 | 832.00 | 832.00 | 812.00 | 824.00 | 824.00 | 0.24% | 109 |
| Jan 13, 2026 | 830.00 | 840.00 | 814.00 | 822.00 | 822.00 | -1.44% | 223 |
| Jan 12, 2026 | 868.00 | 868.00 | 830.00 | 834.00 | 834.00 | -2.11% | 229 |
| Jan 9, 2026 | 814.00 | 868.00 | 814.00 | 852.00 | 852.00 | 4.67% | 366 |
| Jan 8, 2026 | 846.00 | 848.00 | 810.00 | 814.00 | 814.00 | -3.78% | 309 |
| Jan 7, 2026 | 850.00 | 850.00 | 842.00 | 846.00 | 846.00 | 0.24% | 41 |
| Jan 6, 2026 | 834.00 | 850.00 | 834.00 | 844.00 | 844.00 | 1.20% | 207 |
| Jan 5, 2026 | 826.00 | 834.00 | 820.00 | 834.00 | 834.00 | 2.21% | 130 |
| Dec 30, 2025 | 814.00 | 824.00 | 814.00 | 816.00 | 816.00 | -0.24% | 185 |
| Dec 29, 2025 | 806.00 | 820.00 | 806.00 | 818.00 | 818.00 | 0.99% | 71 |
| Dec 23, 2025 | 808.00 | 818.00 | 800.00 | 810.00 | 810.00 | 0.50% | 263 |
| Dec 22, 2025 | 796.00 | 808.00 | 784.00 | 806.00 | 806.00 | 2.28% | 262 |
| Dec 19, 2025 | 800.00 | 818.00 | 788.00 | 788.00 | 788.00 | - | 1,169 |
| Dec 18, 2025 | 800.00 | 800.00 | 770.00 | 788.00 | 788.00 | -0.25% | 441 |
| Dec 17, 2025 | 814.00 | 814.00 | 786.00 | 790.00 | 790.00 | -1.50% | 130 |
| Dec 16, 2025 | 814.00 | 814.00 | 802.00 | 802.00 | 802.00 | -0.99% | 145 |
| Dec 15, 2025 | 824.00 | 824.00 | 810.00 | 810.00 | 810.00 | -0.25% | 126 |
| Dec 12, 2025 | 824.00 | 824.00 | 812.00 | 812.00 | 812.00 | -1.22% | 134 |
| Dec 11, 2025 | 824.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.24% | 188 |
| Dec 10, 2025 | 820.00 | 826.00 | 820.00 | 824.00 | 824.00 | 0.24% | 72 |
| Dec 9, 2025 | 832.00 | 832.00 | 820.00 | 822.00 | 822.00 | -0.72% | 431 |
| Dec 8, 2025 | 812.00 | 832.00 | 812.00 | 828.00 | 828.00 | -0.96% | 420 |
| Dec 5, 2025 | 836.00 | 840.00 | 832.00 | 836.00 | 836.00 | -0.24% | 1,165 |