Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 422.00
-7.00 (-1.63%)
Jul 31, 2026, 5:30 PM CET
Phoenix Mecano AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |