Metall Zug AG (SWX:METN)
Switzerland · Delayed Price · Currency is CHF 800.00
+12.00 (1.52%)
At close: Nov 28, 2025
Metall Zug AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 754.00 | 754.00 | 742.00 | 744.00 | 744.00 | -0.80% | 160 |
| Nov 12, 2025 | 754.00 | 754.00 | 744.00 | 750.00 | 750.00 | -0.27% | 282 |
| Nov 11, 2025 | 746.00 | 754.00 | 738.00 | 752.00 | 752.00 | 1.08% | 235 |
| Nov 10, 2025 | 742.00 | 746.00 | 736.00 | 744.00 | 744.00 | 0.27% | 409 |
| Nov 7, 2025 | 734.00 | 742.00 | 722.00 | 742.00 | 742.00 | 1.92% | 480 |
| Nov 6, 2025 | 750.00 | 750.00 | 724.00 | 728.00 | 728.00 | -1.89% | 597 |
| Nov 5, 2025 | 750.00 | 750.00 | 738.00 | 742.00 | 742.00 | -0.54% | 449 |
| Nov 4, 2025 | 752.00 | 752.00 | 740.00 | 746.00 | 746.00 | -1.58% | 475 |
| Nov 3, 2025 | 750.00 | 758.00 | 740.00 | 758.00 | 758.00 | 1.88% | 651 |
| Oct 31, 2025 | 752.00 | 754.00 | 740.00 | 744.00 | 744.00 | - | 288 |
| Oct 30, 2025 | 756.00 | 760.00 | 742.00 | 744.00 | 744.00 | -1.33% | 354 |
| Oct 29, 2025 | 764.00 | 766.00 | 750.00 | 754.00 | 754.00 | -1.57% | 274 |
| Oct 28, 2025 | 780.00 | 780.00 | 754.00 | 766.00 | 766.00 | -1.54% | 344 |
| Oct 27, 2025 | 780.00 | 784.00 | 770.00 | 778.00 | 778.00 | -0.77% | 242 |
| Oct 24, 2025 | 792.00 | 792.00 | 770.00 | 784.00 | 784.00 | -1.01% | 345 |
| Oct 23, 2025 | 760.00 | 792.00 | 760.00 | 792.00 | 792.00 | 4.21% | 633 |
| Oct 22, 2025 | 776.00 | 776.00 | 758.00 | 760.00 | 760.00 | -2.56% | 692 |
| Oct 21, 2025 | 768.00 | 780.00 | 766.00 | 780.00 | 780.00 | 0.52% | 392 |
| Oct 20, 2025 | 796.00 | 796.00 | 770.00 | 776.00 | 776.00 | -2.27% | 349 |
| Oct 17, 2025 | 790.00 | 794.00 | 764.00 | 794.00 | 794.00 | 1.79% | 283 |
| Oct 16, 2025 | 788.00 | 788.00 | 764.00 | 780.00 | 780.00 | -1.02% | 631 |
| Oct 15, 2025 | 772.00 | 788.00 | 772.00 | 788.00 | 788.00 | 1.29% | 381 |
| Oct 14, 2025 | 796.00 | 796.00 | 770.00 | 778.00 | 778.00 | -0.26% | 387 |
| Oct 13, 2025 | 788.00 | 798.00 | 776.00 | 780.00 | 780.00 | -0.76% | 453 |
| Oct 10, 2025 | 812.00 | 816.00 | 786.00 | 786.00 | 786.00 | -2.48% | 462 |
| Oct 9, 2025 | 832.00 | 838.00 | 806.00 | 806.00 | 806.00 | -2.66% | 544 |
| Oct 8, 2025 | 852.00 | 854.00 | 824.00 | 828.00 | 828.00 | -2.59% | 719 |
| Oct 7, 2025 | 866.00 | 868.00 | 842.00 | 850.00 | 850.00 | -1.85% | 546 |
| Oct 6, 2025 | 870.00 | 884.00 | 854.00 | 866.00 | 866.00 | 0.23% | 1,320 |
| Oct 3, 2025 | 826.00 | 866.00 | 826.00 | 864.00 | 864.00 | 7.20% | 1,629 |
| Oct 2, 2025 | 810.00 | 810.00 | 798.00 | 806.00 | 806.00 | -0.49% | 555 |
| Oct 1, 2025 | 814.00 | 814.00 | 802.00 | 810.00 | 810.00 | -0.25% | 312 |
| Sep 30, 2025 | 836.00 | 836.00 | 810.00 | 812.00 | 812.00 | -2.17% | 635 |
| Sep 29, 2025 | 846.00 | 846.00 | 824.00 | 830.00 | 830.00 | 0.97% | 1,049 |
| Sep 26, 2025 | 808.00 | 822.00 | 790.00 | 822.00 | 822.00 | 2.75% | 573 |
| Sep 25, 2025 | 832.00 | 836.00 | 800.00 | 800.00 | 800.00 | -2.91% | 541 |
| Sep 24, 2025 | 836.00 | 836.00 | 816.00 | 824.00 | 824.00 | -0.72% | 489 |
| Sep 23, 2025 | 840.00 | 840.00 | 830.00 | 830.00 | 830.00 | -0.24% | 444 |
| Sep 22, 2025 | 856.00 | 858.00 | 832.00 | 832.00 | 832.00 | -2.12% | 728 |