Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 438.00
+5.00 (1.15%)
At close: Nov 28, 2025
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1.15% | 56 |
| Nov 27, 2025 | 425.00 | 433.00 | 425.00 | 433.00 | 433.00 | 1.17% | 208 |
| Nov 26, 2025 | 427.00 | 428.00 | 419.00 | 428.00 | 428.00 | -1.38% | 323 |
| Nov 25, 2025 | 426.00 | 434.00 | 425.00 | 434.00 | 434.00 | 2.36% | 131 |
| Nov 24, 2025 | 432.00 | 434.00 | 424.00 | 424.00 | 424.00 | -1.17% | 35 |
| Nov 21, 2025 | 436.00 | 436.00 | 424.00 | 429.00 | 429.00 | -1.15% | 126 |
| Nov 20, 2025 | 422.00 | 434.00 | 420.00 | 434.00 | 434.00 | 3.09% | 85 |
| Nov 19, 2025 | 421.00 | 424.00 | 418.00 | 421.00 | 421.00 | 0.24% | 158 |
| Nov 18, 2025 | 410.00 | 420.00 | 407.00 | 420.00 | 420.00 | 3.19% | 226 |
| Nov 17, 2025 | 421.00 | 421.00 | 407.00 | 407.00 | 407.00 | -4.01% | 67 |
| Nov 14, 2025 | 439.00 | 440.00 | 424.00 | 424.00 | 424.00 | -4.07% | 115 |
| Nov 13, 2025 | 437.00 | 442.00 | 430.00 | 442.00 | 442.00 | 1.38% | 145 |
| Nov 12, 2025 | 439.00 | 442.00 | 433.00 | 436.00 | 436.00 | -1.36% | 151 |
| Nov 11, 2025 | 441.00 | 442.00 | 431.00 | 442.00 | 442.00 | 0.91% | 238 |
| Nov 10, 2025 | 434.00 | 443.00 | 431.00 | 438.00 | 438.00 | 0.69% | 304 |
| Nov 7, 2025 | 420.00 | 435.00 | 420.00 | 435.00 | 435.00 | 4.32% | 140 |
| Nov 6, 2025 | 416.00 | 424.00 | 415.00 | 417.00 | 417.00 | 0.24% | 225 |
| Nov 5, 2025 | 429.00 | 433.00 | 416.00 | 416.00 | 416.00 | -2.58% | 413 |
| Nov 4, 2025 | 439.00 | 439.00 | 427.00 | 427.00 | 427.00 | -2.29% | 279 |
| Nov 3, 2025 | 436.00 | 442.00 | 436.00 | 437.00 | 437.00 | -0.23% | 169 |
| Oct 31, 2025 | 443.00 | 446.00 | 437.00 | 438.00 | 438.00 | -0.90% | 168 |
| Oct 30, 2025 | 439.00 | 442.00 | 436.00 | 442.00 | 442.00 | - | 129 |
| Oct 29, 2025 | 436.00 | 442.00 | 428.00 | 442.00 | 442.00 | 1.84% | 373 |
| Oct 28, 2025 | 439.00 | 441.00 | 434.00 | 434.00 | 434.00 | -1.81% | 145 |
| Oct 27, 2025 | 438.00 | 445.00 | 437.00 | 442.00 | 442.00 | 1.61% | 205 |
| Oct 24, 2025 | 444.00 | 444.00 | 435.00 | 435.00 | 435.00 | -1.36% | 159 |
| Oct 23, 2025 | 444.00 | 447.00 | 441.00 | 441.00 | 441.00 | -0.23% | 126 |
| Oct 22, 2025 | 442.00 | 447.00 | 441.00 | 442.00 | 442.00 | - | 127 |
| Oct 21, 2025 | 442.00 | 447.00 | 440.00 | 442.00 | 442.00 | - | 110 |
| Oct 20, 2025 | 448.00 | 448.00 | 428.00 | 442.00 | 442.00 | - | 449 |
| Oct 17, 2025 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -2.86% | 179 |
| Oct 16, 2025 | 451.00 | 455.00 | 446.00 | 455.00 | 455.00 | 1.56% | 94 |
| Oct 15, 2025 | 451.00 | 455.00 | 445.00 | 448.00 | 448.00 | - | 245 |
| Oct 14, 2025 | 451.00 | 455.00 | 448.00 | 448.00 | 448.00 | -0.44% | 148 |
| Oct 13, 2025 | 444.00 | 452.00 | 441.00 | 450.00 | 450.00 | 1.81% | 1,361 |
| Oct 10, 2025 | 442.00 | 445.00 | 442.00 | 442.00 | 442.00 | -0.67% | 105 |
| Oct 9, 2025 | 431.00 | 445.00 | 431.00 | 445.00 | 445.00 | 3.97% | 365 |
| Oct 8, 2025 | 436.00 | 445.00 | 428.00 | 428.00 | 428.00 | -3.17% | 226 |
| Oct 7, 2025 | 444.00 | 444.00 | 439.00 | 442.00 | 442.00 | - | 21 |
| Oct 6, 2025 | 445.00 | 445.00 | 438.00 | 442.00 | 442.00 | - | 125 |
| Oct 3, 2025 | 441.00 | 450.00 | 439.00 | 442.00 | 442.00 | 0.45% | 186 |
| Oct 2, 2025 | 441.00 | 450.00 | 440.00 | 440.00 | 440.00 | 0.46% | 124 |
| Oct 1, 2025 | 445.00 | 448.00 | 438.00 | 438.00 | 438.00 | -1.35% | 181 |
| Sep 30, 2025 | 442.00 | 446.00 | 442.00 | 444.00 | 444.00 | -0.67% | 267 |
| Sep 29, 2025 | 443.00 | 447.00 | 438.00 | 447.00 | 447.00 | 1.59% | 129 |
| Sep 26, 2025 | 437.00 | 440.00 | 428.00 | 440.00 | 440.00 | 1.38% | 308 |
| Sep 25, 2025 | 440.00 | 442.00 | 431.00 | 434.00 | 434.00 | -0.69% | 164 |
| Sep 24, 2025 | 448.00 | 448.00 | 437.00 | 437.00 | 437.00 | -2.02% | 176 |
| Sep 23, 2025 | 437.00 | 450.00 | 437.00 | 446.00 | 446.00 | 2.76% | 181 |
| Sep 22, 2025 | 439.00 | 443.00 | 429.00 | 434.00 | 434.00 | -0.46% | 354 |