Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 442.00
0.00 (0.00%)
Oct 21, 2025, 5:31 PM CET
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 99 |
| Oct 15, 2025 | 451.00 | 455.00 | 445.00 | 448.00 | 448.00 | - | 246 |
| 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% | 160 |
| Oct 9, 2025 | 431.00 | 445.00 | 431.00 | 445.00 | 445.00 | 3.97% | 484 |
| Oct 8, 2025 | 436.00 | 445.00 | 428.00 | 428.00 | 428.00 | -3.17% | 230 |
| Oct 7, 2025 | 444.00 | 444.00 | 439.00 | 442.00 | 442.00 | - | 22 |
| Oct 6, 2025 | 445.00 | 445.00 | 438.00 | 442.00 | 442.00 | - | 126 |
| Oct 3, 2025 | 441.00 | 450.00 | 439.00 | 442.00 | 442.00 | 0.45% | 187 |
| Oct 2, 2025 | 441.00 | 450.00 | 440.00 | 440.00 | 440.00 | 0.46% | 125 |
| Oct 1, 2025 | 445.00 | 448.00 | 438.00 | 438.00 | 438.00 | -1.35% | 182 |
| Sep 30, 2025 | 442.00 | 446.00 | 442.00 | 444.00 | 444.00 | -0.67% | 268 |
| Sep 29, 2025 | 443.00 | 447.00 | 438.00 | 447.00 | 447.00 | 1.59% | 133 |
| Sep 26, 2025 | 437.00 | 440.00 | 428.00 | 440.00 | 440.00 | 1.38% | 314 |
| Sep 25, 2025 | 440.00 | 442.00 | 431.00 | 434.00 | 434.00 | -0.69% | 165 |
| Sep 24, 2025 | 448.00 | 448.00 | 437.00 | 437.00 | 437.00 | -2.02% | 177 |
| 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 |
| Sep 19, 2025 | 430.00 | 443.00 | 430.00 | 436.00 | 436.00 | 1.40% | 474 |
| Sep 18, 2025 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | 0.70% | 128 |
| Sep 17, 2025 | 423.00 | 430.00 | 423.00 | 427.00 | 427.00 | 0.23% | 326 |
| Sep 16, 2025 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.93% | 198 |
| Sep 15, 2025 | 424.00 | 430.00 | 424.00 | 430.00 | 430.00 | 3.12% | 341 |
| Sep 12, 2025 | 430.00 | 430.00 | 417.00 | 417.00 | 417.00 | -3.02% | 197 |
| Sep 11, 2025 | 426.00 | 430.00 | 423.00 | 430.00 | 430.00 | 1.65% | 131 |
| Sep 10, 2025 | 427.00 | 430.00 | 423.00 | 423.00 | 423.00 | -0.24% | 169 |
| Sep 9, 2025 | 429.00 | 430.00 | 424.00 | 424.00 | 424.00 | -1.40% | 151 |
| Sep 8, 2025 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | 2.38% | 481 |
| Sep 5, 2025 | 423.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.41% | 437 |
| Sep 4, 2025 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | 2.65% | 607 |
| Sep 3, 2025 | 423.00 | 427.00 | 415.00 | 415.00 | 415.00 | -1.19% | 239 |
| Sep 2, 2025 | 425.00 | 429.00 | 420.00 | 420.00 | 420.00 | -1.64% | 110 |
| Sep 1, 2025 | 427.00 | 433.00 | 426.00 | 427.00 | 427.00 | 1.18% | 445 |
| Aug 29, 2025 | 420.00 | 429.00 | 420.00 | 422.00 | 422.00 | - | 374 |
| Aug 28, 2025 | 422.00 | 434.00 | 421.00 | 422.00 | 422.00 | -0.24% | 293 |
| Aug 27, 2025 | 425.00 | 430.00 | 420.00 | 423.00 | 423.00 | -0.24% | 143 |
| Aug 26, 2025 | 444.00 | 444.00 | 424.00 | 424.00 | 424.00 | -4.50% | 358 |
| Aug 25, 2025 | 447.00 | 450.00 | 444.00 | 444.00 | 444.00 | - | 132 |
| Aug 22, 2025 | 445.00 | 445.00 | 442.00 | 444.00 | 444.00 | - | 131 |
| Aug 21, 2025 | 436.00 | 446.00 | 433.00 | 444.00 | 444.00 | 2.54% | 302 |
| Aug 20, 2025 | 440.00 | 440.00 | 432.00 | 433.00 | 433.00 | -1.14% | 237 |
| Aug 19, 2025 | 437.00 | 445.00 | 420.00 | 438.00 | 438.00 | -1.35% | 949 |
| Aug 18, 2025 | 461.00 | 463.00 | 436.00 | 444.00 | 444.00 | -2.20% | 417 |
| Aug 15, 2025 | 453.00 | 458.00 | 453.00 | 454.00 | 454.00 | 0.89% | 154 |
| Aug 14, 2025 | 456.00 | 463.00 | 450.00 | 450.00 | 450.00 | -0.66% | 169 |
| Aug 13, 2025 | 464.00 | 464.00 | 453.00 | 453.00 | 453.00 | -2.79% | 279 |