Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 429.00
+2.00 (0.47%)
Sep 18, 2025, 4:29 PM CET
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0.70% | 92 |
| 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 |
| Aug 12, 2025 | 452.00 | 466.00 | 450.00 | 466.00 | 466.00 | 3.33% | 794 |
| Aug 11, 2025 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 0.22% | 551 |
| Aug 8, 2025 | 451.00 | 452.00 | 448.00 | 450.00 | 450.00 | 0.45% | 187 |
| Aug 7, 2025 | 449.00 | 452.00 | 448.00 | 448.00 | 448.00 | -0.88% | 116 |
| Aug 6, 2025 | 452.00 | 452.00 | 451.00 | 452.00 | 452.00 | 0.44% | 138 |
| Aug 5, 2025 | 459.00 | 459.00 | 450.00 | 450.00 | 450.00 | -1.10% | 823 |
| Aug 4, 2025 | 452.00 | 455.00 | 447.00 | 455.00 | 455.00 | -1.09% | 205 |
| Jul 31, 2025 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.22% | 292 |
| Jul 30, 2025 | 450.00 | 460.00 | 450.00 | 459.00 | 459.00 | 1.55% | 152 |
| Jul 29, 2025 | 456.00 | 460.00 | 452.00 | 452.00 | 452.00 | -0.22% | 206 |
| Jul 28, 2025 | 460.00 | 460.00 | 453.00 | 453.00 | 453.00 | -1.52% | 141 |
| Jul 25, 2025 | 459.00 | 460.00 | 451.00 | 460.00 | 460.00 | 0.44% | 190 |
| Jul 24, 2025 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | -0.43% | 172 |
| Jul 23, 2025 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | - | 220 |
| Jul 22, 2025 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | - | 129 |
| Jul 21, 2025 | 458.00 | 460.00 | 457.00 | 460.00 | 460.00 | 1.10% | 192 |
| Jul 18, 2025 | 457.00 | 460.00 | 454.00 | 455.00 | 455.00 | 0.22% | 278 |
| Jul 17, 2025 | 456.00 | 458.00 | 453.00 | 454.00 | 454.00 | - | 147 |
| Jul 16, 2025 | 454.00 | 458.00 | 454.00 | 454.00 | 454.00 | 0.44% | 153 |
| Jul 15, 2025 | 451.00 | 455.00 | 450.00 | 452.00 | 452.00 | - | 110 |
| Jul 14, 2025 | 454.00 | 455.00 | 452.00 | 452.00 | 452.00 | 0.22% | 121 |
| Jul 11, 2025 | 459.00 | 459.00 | 451.00 | 451.00 | 451.00 | -2.38% | 233 |
| Jul 10, 2025 | 447.00 | 462.00 | 444.00 | 462.00 | 462.00 | 4.05% | 425 |