Phoenix Mecano AG (SWX:PMN)
Switzerland · Delayed Price · Currency is CHF 427.00
-12.00 (-2.73%)
Jun 2, 2026, 5:30 PM CET
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 429.00 | 430.00 | 419.00 | 420.00 | 400.91 | -1.64% | 153 |
| Apr 28, 2026 | 423.00 | 432.00 | 422.00 | 427.00 | 407.59 | 1.67% | 187 |
| Apr 27, 2026 | 441.00 | 441.00 | 419.00 | 420.00 | 400.91 | -4.11% | 719 |
| Apr 24, 2026 | 433.00 | 438.00 | 431.00 | 438.00 | 418.09 | 0.69% | 305 |
| Apr 23, 2026 | 431.00 | 435.00 | 418.00 | 435.00 | 415.23 | 0.23% | 268 |
| Apr 22, 2026 | 443.00 | 443.00 | 430.00 | 434.00 | 414.27 | 4.08% | 536 |
| Apr 21, 2026 | 424.00 | 431.00 | 417.00 | 417.00 | 398.05 | -0.95% | 501 |
| Apr 20, 2026 | 445.00 | 445.00 | 413.00 | 421.00 | 401.86 | -4.75% | 665 |
| Apr 17, 2026 | 433.00 | 442.00 | 430.00 | 442.00 | 421.91 | 2.79% | 146 |
| Apr 16, 2026 | 425.00 | 430.00 | 420.00 | 430.00 | 410.45 | 1.90% | 301 |
| Apr 15, 2026 | 422.00 | 422.00 | 418.00 | 422.00 | 402.82 | 0.72% | 81 |
| Apr 14, 2026 | 420.00 | 421.00 | 412.00 | 419.00 | 399.95 | -0.24% | 150 |
| Apr 13, 2026 | 427.00 | 427.00 | 416.00 | 420.00 | 400.91 | -2.33% | 243 |
| Apr 10, 2026 | 426.00 | 430.00 | 421.00 | 430.00 | 410.45 | 1.90% | 249 |
| Apr 9, 2026 | 416.00 | 422.00 | 410.00 | 422.00 | 402.82 | 0.72% | 436 |
| Apr 8, 2026 | 410.00 | 419.00 | 405.00 | 419.00 | 399.95 | 3.20% | 187 |
| Apr 7, 2026 | 422.00 | 422.00 | 406.00 | 406.00 | 387.55 | -3.10% | 232 |
| Apr 2, 2026 | 405.00 | 419.00 | 401.00 | 419.00 | 399.95 | 4.23% | 245 |
| Apr 1, 2026 | 414.00 | 414.00 | 402.00 | 402.00 | 383.73 | -3.60% | 443 |
| Mar 31, 2026 | 415.00 | 417.00 | 406.00 | 417.00 | 398.05 | -0.24% | 76 |
| Mar 30, 2026 | 412.00 | 418.00 | 412.00 | 418.00 | 399.00 | 1.21% | 138 |
| Mar 27, 2026 | 410.00 | 413.00 | 410.00 | 413.00 | 394.23 | 0.73% | 101 |
| Mar 26, 2026 | 412.00 | 412.00 | 407.00 | 410.00 | 391.36 | -1.20% | 45 |
| Mar 25, 2026 | 415.00 | 417.00 | 415.00 | 415.00 | 396.14 | - | 101 |
| Mar 24, 2026 | 410.00 | 415.00 | 408.00 | 415.00 | 396.14 | 1.97% | 188 |
| Mar 23, 2026 | 406.00 | 413.00 | 404.00 | 407.00 | 388.50 | -1.45% | 178 |
| Mar 20, 2026 | 406.00 | 413.00 | 403.00 | 413.00 | 394.23 | 2.48% | 216 |
| Mar 19, 2026 | 413.00 | 413.00 | 403.00 | 403.00 | 384.68 | -2.89% | 325 |
| Mar 18, 2026 | 419.00 | 420.00 | 410.00 | 415.00 | 396.14 | -0.24% | 97 |
| Mar 17, 2026 | 403.00 | 420.00 | 403.00 | 416.00 | 397.09 | 4.00% | 481 |