Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 806.00
-16.00 (-1.95%)
Jan 30, 2026, 5:30 PM CET
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 836.00 | 850.00 | 830.00 | 838.00 | 838.00 | 0.48% | 414 |
| Dec 3, 2025 | 822.00 | 850.00 | 814.00 | 834.00 | 834.00 | 2.46% | 538 |
| Dec 2, 2025 | 824.00 | 824.00 | 810.00 | 814.00 | 814.00 | -0.49% | 227 |
| Dec 1, 2025 | 812.00 | 824.00 | 810.00 | 818.00 | 818.00 | 2.25% | 207 |
| Nov 28, 2025 | 788.00 | 800.00 | 784.00 | 800.00 | 800.00 | 1.52% | 379 |
| Nov 27, 2025 | 752.00 | 788.00 | 752.00 | 788.00 | 788.00 | 2.87% | 488 |
| Nov 26, 2025 | 760.00 | 768.00 | 752.00 | 766.00 | 766.00 | 0.79% | 425 |
| Nov 25, 2025 | 726.00 | 760.00 | 720.00 | 760.00 | 760.00 | 5.56% | 558 |
| Nov 24, 2025 | 712.00 | 726.00 | 712.00 | 720.00 | 720.00 | 0.56% | 5,067 |
| Nov 21, 2025 | 720.00 | 722.00 | 712.00 | 716.00 | 716.00 | -0.56% | 246 |
| Nov 20, 2025 | 730.00 | 730.00 | 716.00 | 720.00 | 720.00 | -0.28% | 295 |
| Nov 19, 2025 | 726.00 | 732.00 | 716.00 | 722.00 | 722.00 | 0.28% | 445 |
| Nov 18, 2025 | 736.00 | 740.00 | 720.00 | 720.00 | 720.00 | -2.44% | 1,015 |
| Nov 17, 2025 | 740.00 | 740.00 | 734.00 | 738.00 | 738.00 | -0.27% | 245 |
| Nov 14, 2025 | 752.00 | 752.00 | 734.00 | 740.00 | 740.00 | -0.54% | 548 |