Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 404.00
-11.00 (-2.65%)
Mar 13, 2026, 3:07 PM CET
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 418.00 | 418.00 | 402.00 | 402.00 | - | -3.13% | 144 |
| Mar 12, 2026 | 415.00 | 417.00 | 409.00 | 415.00 | 415.00 | -0.72% | 92 |
| Mar 11, 2026 | 409.00 | 418.00 | 407.00 | 418.00 | 418.00 | 2.45% | 100 |
| Mar 10, 2026 | 409.00 | 416.00 | 405.00 | 408.00 | 408.00 | 0.74% | 199 |
| Mar 9, 2026 | 427.00 | 427.00 | 404.00 | 405.00 | 405.00 | -5.37% | 665 |
| Mar 6, 2026 | 426.00 | 428.00 | 423.00 | 428.00 | 428.00 | 1.18% | 72 |
| Mar 5, 2026 | 435.00 | 438.00 | 423.00 | 423.00 | 423.00 | -3.42% | 180 |
| Mar 4, 2026 | 431.00 | 438.00 | 431.00 | 438.00 | 438.00 | 1.39% | 105 |
| Mar 3, 2026 | 440.00 | 443.00 | 432.00 | 432.00 | 432.00 | -2.48% | 61 |
| Mar 2, 2026 | 435.00 | 444.00 | 435.00 | 443.00 | 443.00 | 2.55% | 248 |
| Feb 27, 2026 | 432.00 | 441.00 | 427.00 | 432.00 | 432.00 | -0.46% | 676 |
| Feb 26, 2026 | 442.00 | 448.00 | 434.00 | 434.00 | 434.00 | -2.47% | 75 |
| Feb 25, 2026 | 446.00 | 446.00 | 439.00 | 445.00 | 445.00 | 0.45% | 98 |
| Feb 24, 2026 | 436.00 | 443.00 | 433.00 | 443.00 | 443.00 | 2.31% | 28 |
| Feb 23, 2026 | 435.00 | 435.00 | 433.00 | 433.00 | 433.00 | -0.46% | 77 |
| Feb 20, 2026 | 442.00 | 442.00 | 435.00 | 435.00 | 435.00 | -2.25% | 91 |
| Feb 19, 2026 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.68% | 60 |
| Feb 18, 2026 | 437.00 | 442.00 | 433.00 | 442.00 | 442.00 | 0.68% | 47 |
| Feb 17, 2026 | 440.00 | 446.00 | 434.00 | 439.00 | 439.00 | -0.23% | 114 |
| Feb 16, 2026 | 434.00 | 440.00 | 432.00 | 440.00 | 440.00 | 2.09% | 163 |
| Feb 13, 2026 | 430.00 | 434.00 | 430.00 | 431.00 | 431.00 | -0.46% | 94 |
| Feb 12, 2026 | 440.00 | 440.00 | 425.00 | 433.00 | 433.00 | -2.26% | 289 |
| Feb 11, 2026 | 447.00 | 447.00 | 443.00 | 443.00 | 443.00 | -1.56% | 15 |
| Feb 10, 2026 | 439.00 | 450.00 | 439.00 | 450.00 | 450.00 | 1.81% | 33 |
| Feb 9, 2026 | 442.00 | 442.00 | 437.00 | 442.00 | 442.00 | 0.45% | 80 |
| Feb 6, 2026 | 441.00 | 441.00 | 434.00 | 440.00 | 440.00 | 0.46% | 231 |
| Feb 5, 2026 | 440.00 | 440.00 | 431.00 | 438.00 | 438.00 | -0.45% | 129 |
| Feb 4, 2026 | 450.00 | 453.00 | 440.00 | 440.00 | 440.00 | -3.30% | 278 |
| Feb 3, 2026 | 451.00 | 455.00 | 447.00 | 455.00 | 455.00 | 1.56% | 331 |
| Feb 2, 2026 | 442.00 | 450.00 | 437.00 | 448.00 | 448.00 | 1.36% | 158 |
| Jan 30, 2026 | 438.00 | 442.00 | 430.00 | 442.00 | 442.00 | 0.23% | 170 |
| Jan 29, 2026 | 437.00 | 441.00 | 434.00 | 441.00 | 441.00 | 0.46% | 26 |
| Jan 28, 2026 | 442.00 | 442.00 | 439.00 | 439.00 | 439.00 | -1.35% | 22 |
| Jan 27, 2026 | 448.00 | 448.00 | 442.00 | 445.00 | 445.00 | - | 94 |
| Jan 26, 2026 | 429.00 | 445.00 | 429.00 | 445.00 | 445.00 | 2.53% | 193 |
| Jan 23, 2026 | 433.00 | 434.00 | 433.00 | 434.00 | 434.00 | 0.93% | 214 |
| Jan 22, 2026 | 431.00 | 433.00 | 428.00 | 430.00 | 430.00 | -0.92% | 69 |
| Jan 21, 2026 | 431.00 | 434.00 | 430.00 | 434.00 | 434.00 | - | 70 |
| Jan 20, 2026 | 434.00 | 434.00 | 431.00 | 434.00 | 434.00 | - | 135 |
| Jan 19, 2026 | 431.00 | 434.00 | 431.00 | 434.00 | 434.00 | - | 100 |
| Jan 16, 2026 | 437.00 | 440.00 | 425.00 | 434.00 | 434.00 | 0.93% | 593 |
| Jan 15, 2026 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.94% | 251 |
| Jan 14, 2026 | 433.00 | 437.00 | 425.00 | 426.00 | 426.00 | -0.93% | 240 |
| Jan 13, 2026 | 446.00 | 446.00 | 421.00 | 430.00 | 430.00 | -4.23% | 147 |
| Jan 12, 2026 | 441.00 | 449.00 | 440.00 | 449.00 | 449.00 | 1.35% | 181 |
| Jan 9, 2026 | 446.00 | 450.00 | 443.00 | 443.00 | 443.00 | -1.34% | 404 |
| Jan 8, 2026 | 444.00 | 449.00 | 441.00 | 449.00 | 449.00 | 1.58% | 139 |
| Jan 7, 2026 | 444.00 | 444.00 | 441.00 | 442.00 | 442.00 | -1.12% | 92 |
| Jan 6, 2026 | 450.00 | 450.00 | 441.00 | 447.00 | 447.00 | -0.67% | 309 |
| Jan 5, 2026 | 449.00 | 450.00 | 446.00 | 450.00 | 450.00 | 0.90% | 142 |