Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 456.00
+4.00 (0.88%)
Nov 12, 2026, 9:00 AM CET
Phoenix Mecano AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 455.00 | 456.00 | 454.00 | 456.00 | 456.00 | 0.88% | 7 |
| Nov 11, 2026 | 458.00 | 460.00 | 452.00 | 452.00 | 452.00 | -1.09% | 230 |
| Nov 10, 2026 | 462.00 | 462.00 | 455.00 | 457.00 | 457.00 | -0.65% | 286 |
| Nov 9, 2026 | 433.00 | 460.00 | 433.00 | 460.00 | 460.00 | 5.75% | 243 |
| Nov 6, 2026 | 450.00 | 456.00 | 435.00 | 435.00 | 435.00 | -3.55% | 238 |
| Nov 5, 2026 | 440.00 | 460.00 | 439.00 | 451.00 | 451.00 | 2.50% | 644 |
| Nov 4, 2026 | 439.00 | 440.00 | 439.00 | 440.00 | 440.00 | 0.69% | 71 |
| Nov 3, 2026 | 433.00 | 441.00 | 433.00 | 437.00 | 437.00 | 0.46% | 29 |
| Nov 2, 2026 | 443.00 | 443.00 | 433.00 | 435.00 | 435.00 | -1.81% | 109 |
| Oct 30, 2026 | 438.00 | 443.00 | 438.00 | 443.00 | 443.00 | 1.61% | 152 |
| Oct 29, 2026 | 447.00 | 449.00 | 435.00 | 436.00 | 436.00 | -2.46% | 207 |
| Oct 28, 2026 | 432.00 | 447.00 | 432.00 | 447.00 | 447.00 | 3.95% | 152 |
| Oct 27, 2026 | 430.00 | 439.00 | 420.00 | 430.00 | 430.00 | -0.23% | 308 |
| Oct 26, 2026 | 434.00 | 439.00 | 431.00 | 431.00 | 431.00 | 0.23% | 33 |
| Oct 23, 2026 | 433.00 | 433.00 | 430.00 | 430.00 | 430.00 | -1.15% | 142 |
| Oct 22, 2026 | 432.00 | 439.00 | 432.00 | 435.00 | 435.00 | 1.16% | 54 |
| Oct 21, 2026 | 439.00 | 439.00 | 430.00 | 430.00 | 430.00 | -1.60% | 102 |
| Oct 20, 2026 | 428.00 | 439.00 | 428.00 | 437.00 | 437.00 | 3.07% | 79 |
| Oct 19, 2026 | 427.00 | 434.00 | 424.00 | 424.00 | 424.00 | 0.24% | 135 |
| Oct 16, 2026 | 447.00 | 449.00 | 423.00 | 423.00 | 423.00 | -5.37% | 174 |
| Oct 15, 2026 | 435.00 | 447.00 | 430.00 | 447.00 | 447.00 | 2.05% | 428 |
| Oct 14, 2026 | 440.00 | 442.00 | 438.00 | 438.00 | 438.00 | -0.90% | 27 |
| Oct 13, 2026 | 444.00 | 444.00 | 438.00 | 442.00 | 442.00 | 0.45% | 42 |
| Oct 12, 2026 | 445.00 | 450.00 | 438.00 | 440.00 | 440.00 | -1.57% | 115 |
| Oct 9, 2026 | 443.00 | 447.00 | 441.00 | 447.00 | 447.00 | 1.36% | 39 |
| Oct 8, 2026 | 456.00 | 458.00 | 436.00 | 441.00 | 441.00 | -2.86% | 68 |
| Oct 7, 2026 | 446.00 | 454.00 | 446.00 | 454.00 | 454.00 | 1.34% | 52 |
| Oct 6, 2026 | 458.00 | 460.00 | 448.00 | 448.00 | 448.00 | -2.61% | 157 |
| Oct 5, 2026 | 458.00 | 462.00 | 453.00 | 460.00 | 460.00 | 0.44% | 211 |
| 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 |