Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 428.00
-14.00 (-3.17%)
Aug 21, 2026, 5:31 PM CET
Phoenix Mecano AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 1.18% | 103 |
| Jul 23, 2026 | 424.00 | 426.00 | 424.00 | 425.00 | 425.00 | -0.47% | 33 |
| Jul 22, 2026 | 422.00 | 440.00 | 420.00 | 427.00 | 427.00 | 1.67% | 524 |
| Jul 21, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 26 |
| Jul 20, 2026 | 433.00 | 433.00 | 420.00 | 420.00 | 420.00 | -2.78% | 112 |
| Jul 17, 2026 | 423.00 | 432.00 | 423.00 | 432.00 | 432.00 | 1.89% | 60 |
| Jul 16, 2026 | 426.00 | 426.00 | 422.00 | 424.00 | 424.00 | -0.47% | 54 |
| Jul 15, 2026 | 426.00 | 431.00 | 426.00 | 426.00 | 426.00 | -0.93% | 136 |
| Jul 14, 2026 | 420.00 | 430.00 | 413.00 | 430.00 | 430.00 | 2.87% | 527 |
| Jul 13, 2026 | 420.00 | 422.00 | 418.00 | 418.00 | 418.00 | 0.48% | 1,280 |
| 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 |