Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 422.00
+6.00 (1.44%)
Jul 13, 2026, 3:34 PM CET
Phoenix Mecano AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | - | 0.96% | 19 |
| Jul 10, 2026 | 429.00 | 429.00 | 416.00 | 416.00 | 416.00 | -2.80% | 59 |
| Jul 9, 2026 | 416.00 | 428.00 | 416.00 | 428.00 | 428.00 | 3.13% | 51 |
| Jul 8, 2026 | 421.00 | 427.00 | 415.00 | 415.00 | 415.00 | -0.95% | 162 |
| Jul 7, 2026 | 418.00 | 426.00 | 415.00 | 419.00 | 419.00 | 0.72% | 99 |
| Jul 6, 2026 | 419.00 | 423.00 | 416.00 | 416.00 | 416.00 | 0.97% | 111 |
| Jul 3, 2026 | 411.00 | 417.00 | 411.00 | 412.00 | 412.00 | -0.96% | 67 |
| Jul 2, 2026 | 410.00 | 418.00 | 410.00 | 416.00 | 416.00 | 0.97% | 72 |
| Jul 1, 2026 | 412.00 | 416.00 | 410.00 | 412.00 | 412.00 | 0.49% | 109 |
| Jun 30, 2026 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | -2.38% | 154 |
| Jun 29, 2026 | 422.00 | 424.00 | 420.00 | 420.00 | 420.00 | - | 190 |
| Jun 26, 2026 | 432.00 | 432.00 | 420.00 | 420.00 | 420.00 | -2.33% | 213 |
| Jun 25, 2026 | 432.00 | 434.00 | 430.00 | 430.00 | 430.00 | - | 209 |
| Jun 24, 2026 | 426.00 | 431.00 | 426.00 | 430.00 | 430.00 | 0.47% | 56 |
| Jun 23, 2026 | 428.00 | 430.00 | 428.00 | 428.00 | 428.00 | 0.47% | 54 |
| Jun 22, 2026 | 430.00 | 430.00 | 420.00 | 426.00 | 426.00 | -0.47% | 160 |
| Jun 19, 2026 | 432.00 | 436.00 | 428.00 | 428.00 | 428.00 | -0.47% | 378 |
| Jun 18, 2026 | 436.00 | 436.00 | 430.00 | 430.00 | 430.00 | 0.23% | 39 |
| Jun 17, 2026 | 427.00 | 429.00 | 427.00 | 429.00 | 429.00 | - | 21 |
| Jun 16, 2026 | 425.00 | 429.00 | 422.00 | 429.00 | 429.00 | 0.94% | 63 |
| Jun 15, 2026 | 421.00 | 427.00 | 421.00 | 425.00 | 425.00 | 0.47% | 80 |
| Jun 12, 2026 | 435.00 | 435.00 | 423.00 | 423.00 | 423.00 | -2.31% | 55 |
| Jun 11, 2026 | 425.00 | 433.00 | 422.00 | 433.00 | 433.00 | 2.36% | 120 |
| Jun 10, 2026 | 423.00 | 423.00 | 421.00 | 423.00 | 423.00 | -0.47% | 7 |
| Jun 9, 2026 | 419.00 | 425.00 | 419.00 | 425.00 | 425.00 | 0.95% | 34 |
| Jun 8, 2026 | 433.00 | 433.00 | 417.00 | 421.00 | 421.00 | -3.22% | 155 |
| Jun 5, 2026 | 435.00 | 435.00 | 431.00 | 435.00 | 435.00 | -0.46% | 76 |
| Jun 4, 2026 | 424.00 | 437.00 | 424.00 | 437.00 | 437.00 | 3.55% | 102 |
| Jun 3, 2026 | 429.00 | 429.00 | 422.00 | 422.00 | 422.00 | -1.17% | 69 |
| Jun 2, 2026 | 437.00 | 437.00 | 427.00 | 427.00 | 427.00 | -2.73% | 91 |
| Jun 1, 2026 | 442.00 | 442.00 | 432.00 | 439.00 | 439.00 | -0.45% | 199 |
| May 29, 2026 | 430.00 | 441.00 | 430.00 | 441.00 | 441.00 | 2.08% | 70 |
| May 28, 2026 | 432.00 | 434.00 | 428.00 | 432.00 | 432.00 | -0.46% | 147 |
| May 27, 2026 | 429.00 | 434.00 | 423.00 | 434.00 | 434.00 | 0.70% | 142 |
| May 26, 2026 | 416.00 | 431.00 | 415.00 | 431.00 | 431.00 | 5.25% | 139 |
| May 22, 2026 | 432.00 | 433.00 | 429.00 | 429.00 | 409.50 | 0.23% | 307 |
| May 21, 2026 | 422.00 | 431.00 | 422.00 | 428.00 | 408.55 | 1.66% | 126 |
| May 20, 2026 | 436.00 | 445.00 | 420.00 | 421.00 | 401.86 | -3.88% | 759 |
| May 19, 2026 | 431.00 | 438.00 | 431.00 | 438.00 | 418.09 | 1.86% | 72 |
| May 18, 2026 | 447.00 | 450.00 | 428.00 | 430.00 | 410.45 | -4.23% | 653 |
| May 15, 2026 | 439.00 | 449.00 | 439.00 | 449.00 | 428.59 | 2.75% | 155 |
| May 13, 2026 | 435.00 | 440.00 | 435.00 | 437.00 | 417.14 | 0.46% | 277 |
| May 12, 2026 | 435.00 | 435.00 | 430.00 | 435.00 | 415.23 | - | 137 |
| May 11, 2026 | 434.00 | 435.00 | 430.00 | 435.00 | 415.23 | 0.69% | 102 |
| May 8, 2026 | 442.00 | 446.00 | 430.00 | 432.00 | 412.36 | -2.48% | 331 |
| May 7, 2026 | 444.00 | 448.00 | 443.00 | 443.00 | 422.86 | - | 139 |
| May 6, 2026 | 427.00 | 443.00 | 427.00 | 443.00 | 422.86 | 4.24% | 197 |
| May 5, 2026 | 428.00 | 430.00 | 420.00 | 425.00 | 405.68 | 0.71% | 325 |
| May 4, 2026 | 424.00 | 428.00 | 420.00 | 422.00 | 402.82 | -0.47% | 349 |
| Apr 30, 2026 | 418.00 | 428.00 | 418.00 | 424.00 | 404.73 | 0.95% | 168 |