Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 458.00
-6.00 (-1.29%)
Oct 2, 2026, 5:30 PM CET
Phoenix Mecano AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 458.00 | 459.00 | 457.00 | 458.00 | 458.00 | -1.29% | 180 |
| Oct 1, 2026 | 465.00 | 465.00 | 454.00 | 464.00 | 464.00 | 0.87% | 333 |
| Sep 30, 2026 | 456.00 | 460.00 | 453.00 | 460.00 | 460.00 | 0.44% | 208 |
| Sep 29, 2026 | 458.00 | 458.00 | 451.00 | 458.00 | 458.00 | - | 232 |
| Sep 28, 2026 | 454.00 | 458.00 | 454.00 | 458.00 | 458.00 | 0.44% | 188 |
| Sep 25, 2026 | 456.00 | 456.00 | 452.00 | 456.00 | 456.00 | 0.22% | 204 |
| Sep 24, 2026 | 455.00 | 457.00 | 453.00 | 455.00 | 455.00 | -0.44% | 185 |
| Sep 23, 2026 | 456.00 | 458.00 | 455.00 | 457.00 | 457.00 | -0.22% | 127 |
| Sep 22, 2026 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 1.33% | 97 |
| Sep 21, 2026 | 452.00 | 455.00 | 449.00 | 452.00 | 452.00 | -0.44% | 153 |
| Sep 18, 2026 | 446.00 | 454.00 | 446.00 | 454.00 | 454.00 | 1.34% | 716 |
| Sep 17, 2026 | 437.00 | 448.00 | 437.00 | 448.00 | 448.00 | 0.90% | 129 |
| Sep 16, 2026 | 439.00 | 444.00 | 437.00 | 444.00 | 444.00 | 0.68% | 126 |
| Sep 15, 2026 | 438.00 | 442.00 | 432.00 | 441.00 | 441.00 | 1.15% | 286 |
| Sep 14, 2026 | 443.00 | 444.00 | 436.00 | 436.00 | 436.00 | -1.36% | 228 |
| Sep 11, 2026 | 436.00 | 442.00 | 436.00 | 442.00 | 442.00 | 0.91% | 44 |
| Sep 10, 2026 | 439.00 | 439.00 | 434.00 | 438.00 | 438.00 | -0.68% | 13 |
| Sep 9, 2026 | 437.00 | 441.00 | 433.00 | 441.00 | 441.00 | 1.38% | 90 |
| Sep 8, 2026 | 435.00 | 437.00 | 430.00 | 435.00 | 435.00 | - | 193 |
| Sep 7, 2026 | 436.00 | 437.00 | 435.00 | 435.00 | 435.00 | -0.68% | 19 |
| Sep 4, 2026 | 444.00 | 444.00 | 438.00 | 438.00 | 438.00 | -0.68% | 69 |
| Sep 3, 2026 | 428.00 | 441.00 | 428.00 | 441.00 | 441.00 | 3.04% | 68 |
| Sep 2, 2026 | 423.00 | 437.00 | 423.00 | 428.00 | 428.00 | 1.66% | 236 |
| Sep 1, 2026 | 431.00 | 431.00 | 421.00 | 421.00 | 421.00 | -2.77% | 180 |
| Aug 31, 2026 | 444.00 | 444.00 | 429.00 | 433.00 | 433.00 | -2.26% | 78 |
| Aug 28, 2026 | 440.00 | 444.00 | 440.00 | 443.00 | 443.00 | -0.23% | 84 |
| Aug 27, 2026 | 439.00 | 444.00 | 439.00 | 444.00 | 444.00 | 1.60% | 453 |
| Aug 26, 2026 | 435.00 | 437.00 | 435.00 | 437.00 | 437.00 | - | 36 |
| Aug 25, 2026 | 437.00 | 437.00 | 435.00 | 437.00 | 437.00 | -0.46% | 16 |
| Aug 24, 2026 | 431.00 | 439.00 | 431.00 | 439.00 | 439.00 | 2.57% | 62 |
| Aug 21, 2026 | 440.00 | 440.00 | 428.00 | 428.00 | 428.00 | -3.17% | 250 |
| Aug 20, 2026 | 441.00 | 443.00 | 439.00 | 442.00 | 442.00 | -0.23% | 120 |
| Aug 19, 2026 | 438.00 | 444.00 | 436.00 | 443.00 | 443.00 | 0.68% | 204 |
| Aug 18, 2026 | 440.00 | 440.00 | 435.00 | 440.00 | 440.00 | 1.62% | 164 |
| Aug 17, 2026 | 439.00 | 440.00 | 433.00 | 433.00 | 433.00 | -1.59% | 226 |
| Aug 14, 2026 | 423.00 | 440.00 | 423.00 | 440.00 | 440.00 | 4.51% | 141 |
| Aug 13, 2026 | 422.00 | 430.00 | 421.00 | 421.00 | 421.00 | 0.24% | 245 |
| Aug 12, 2026 | 427.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.18% | 447 |
| Aug 11, 2026 | 436.00 | 440.00 | 425.00 | 425.00 | 425.00 | -2.97% | 249 |
| Aug 10, 2026 | 435.00 | 440.00 | 435.00 | 438.00 | 438.00 | 0.23% | 333 |
| Aug 7, 2026 | 424.00 | 437.00 | 424.00 | 437.00 | 437.00 | 2.58% | 186 |
| Aug 6, 2026 | 422.00 | 432.00 | 420.00 | 426.00 | 426.00 | 0.47% | 181 |
| Aug 5, 2026 | 420.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.95% | 44 |
| Aug 4, 2026 | 423.00 | 423.00 | 420.00 | 420.00 | 420.00 | -0.71% | 158 |
| Aug 3, 2026 | 429.00 | 429.00 | 422.00 | 423.00 | 423.00 | 0.24% | 104 |
| Jul 31, 2026 | 427.00 | 429.00 | 422.00 | 422.00 | 422.00 | -1.63% | 78 |
| Jul 30, 2026 | 428.00 | 429.00 | 425.00 | 429.00 | 429.00 | -0.23% | 21 |
| Jul 29, 2026 | 427.00 | 430.00 | 427.00 | 430.00 | 430.00 | 1.18% | 18 |
| Jul 28, 2026 | 424.00 | 425.00 | 424.00 | 425.00 | 425.00 | 0.71% | 19 |
| Jul 27, 2026 | 427.00 | 429.00 | 422.00 | 422.00 | 422.00 | -1.86% | 51 |