Phoenix Mecano AG (SWX:PMNE)
Switzerland · Delayed Price · Currency is CHF 438.00
-7.00 (-1.57%)
Inactive · Last trade price on Nov 14, 2025
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 441.00 | 443.00 | 438.00 | 438.00 | 438.00 | -1.57% | 84 |
| Nov 13, 2025 | 443.00 | 445.00 | 442.00 | 445.00 | 445.00 | 1.37% | 84 |
| Nov 12, 2025 | 445.00 | 445.00 | 439.00 | 439.00 | 439.00 | -0.90% | 35 |
| Nov 11, 2025 | 445.00 | 445.00 | 438.00 | 443.00 | 443.00 | -0.67% | 84 |
| Nov 10, 2025 | 439.00 | 446.00 | 437.00 | 446.00 | 446.00 | 1.83% | 84 |
| Nov 7, 2025 | 431.00 | 438.00 | 431.00 | 438.00 | 438.00 | 2.10% | 84 |
| Nov 6, 2025 | 423.00 | 429.00 | 423.00 | 429.00 | 429.00 | -1.38% | 84 |
| Nov 5, 2025 | 434.00 | 438.00 | 434.00 | 435.00 | 435.00 | -0.46% | 84 |
| Nov 4, 2025 | 444.00 | 444.00 | 435.00 | 437.00 | 437.00 | -1.80% | 84 |
| Nov 3, 2025 | 444.00 | 447.00 | 444.00 | 445.00 | 445.00 | -0.22% | 56 |
| Oct 31, 2025 | 449.00 | 449.00 | 444.00 | 446.00 | 446.00 | 0.22% | 83 |
| Oct 30, 2025 | 445.00 | 447.00 | 445.00 | 445.00 | 445.00 | -0.45% | 84 |
| Oct 29, 2025 | 443.00 | 447.00 | 443.00 | 447.00 | 447.00 | 0.68% | 84 |
| Oct 28, 2025 | 443.00 | 444.00 | 441.00 | 444.00 | 444.00 | -0.89% | 84 |
| Oct 27, 2025 | 445.00 | 448.00 | 441.00 | 448.00 | 448.00 | 0.22% | 84 |
| Oct 24, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | -0.67% | 84 |
| Oct 23, 2025 | 448.00 | 450.00 | 448.00 | 450.00 | 450.00 | -0.22% | 84 |
| Oct 22, 2025 | 449.00 | 451.00 | 448.00 | 451.00 | 451.00 | - | 84 |
| Oct 21, 2025 | 448.00 | 451.00 | 447.00 | 451.00 | 451.00 | 1.58% | 84 |
| Oct 20, 2025 | 444.00 | 444.00 | 434.00 | 444.00 | 444.00 | -1.55% | 84 |
| Oct 17, 2025 | 453.00 | 453.00 | 451.00 | 451.00 | 451.00 | -1.10% | 26 |
| Oct 16, 2025 | 457.00 | 461.00 | 452.00 | 456.00 | 456.00 | -0.44% | 64 |
| Oct 15, 2025 | 457.00 | 458.00 | 454.00 | 458.00 | 458.00 | - | 84 |
| Oct 14, 2025 | 457.00 | 458.00 | 456.00 | 458.00 | 458.00 | 1.10% | 84 |
| Oct 13, 2025 | 448.00 | 453.00 | 448.00 | 453.00 | 453.00 | 1.12% | 84 |
| Oct 10, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | 84 |
| Oct 9, 2025 | 439.00 | 448.00 | 439.00 | 448.00 | 448.00 | - | 84 |
| Oct 8, 2025 | 440.00 | 448.00 | 440.00 | 448.00 | 448.00 | - | 84 |
| Oct 7, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | - |
| Oct 6, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | -0.88% | 84 |
| Oct 3, 2025 | 445.00 | 456.00 | 445.00 | 452.00 | 452.00 | -0.22% | 84 |
| Oct 2, 2025 | 448.00 | 453.00 | 448.00 | 453.00 | 453.00 | 0.44% | 84 |
| Oct 1, 2025 | 451.00 | 451.00 | 451.00 | 451.00 | 451.00 | 0.67% | 84 |
| Sep 30, 2025 | 448.00 | 451.00 | 448.00 | 448.00 | 448.00 | -0.44% | 84 |
| Sep 29, 2025 | 446.00 | 450.00 | 441.00 | 450.00 | 450.00 | 2.51% | 84 |
| Sep 26, 2025 | 441.00 | 441.00 | 435.00 | 439.00 | 439.00 | -0.90% | 84 |
| Sep 25, 2025 | 444.00 | 445.00 | 440.00 | 443.00 | 443.00 | -1.34% | 84 |
| Sep 24, 2025 | 451.00 | 451.00 | 446.00 | 449.00 | 449.00 | 0.22% | 84 |
| Sep 23, 2025 | 441.00 | 453.00 | 441.00 | 448.00 | 448.00 | 1.13% | 84 |
| Sep 22, 2025 | 443.00 | 446.00 | 441.00 | 443.00 | 443.00 | -0.45% | 84 |
| Sep 19, 2025 | 433.00 | 446.00 | 433.00 | 445.00 | 445.00 | 2.77% | 84 |
| Sep 18, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | 84 |
| Sep 17, 2025 | 429.00 | 433.00 | 429.00 | 433.00 | 433.00 | - | 84 |
| Sep 16, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | - | 84 |
| Sep 15, 2025 | 428.00 | 433.00 | 428.00 | 433.00 | 433.00 | - | 84 |
| Sep 12, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0.23% | 84 |
| Sep 11, 2025 | 430.00 | 433.00 | 430.00 | 432.00 | 432.00 | -0.23% | 84 |
| Sep 10, 2025 | 431.00 | 433.00 | 431.00 | 433.00 | 433.00 | - | 84 |
| Sep 9, 2025 | 433.00 | 433.00 | 431.00 | 433.00 | 433.00 | - | 84 |
| Sep 8, 2025 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | 0.23% | 84 |