Phoenix Mecano AG (SWX:PMNE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
444.00
-7.00 (-1.55%)
Last updated: Oct 20, 2025, 9:00 AM CET

Phoenix Mecano AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025448.00451.00447.00451.00451.001.58%84
Oct 20, 2025444.00444.00434.00444.00444.00-1.55%84
Oct 17, 2025453.00453.00451.00451.00451.00-1.10%26
Oct 16, 2025457.00461.00452.00456.00456.00-0.44%64
Oct 15, 2025457.00458.00454.00458.00458.00-84
Oct 14, 2025457.00458.00456.00458.00458.001.10%84
Oct 13, 2025448.00453.00448.00453.00453.001.12%84
Oct 10, 2025448.00448.00448.00448.00448.00-84
Oct 9, 2025439.00448.00439.00448.00448.00-84
Oct 8, 2025440.00448.00440.00448.00448.00-84
Oct 7, 2025448.00448.00448.00448.00448.00--
Oct 6, 2025448.00448.00448.00448.00448.00-0.88%84
Oct 3, 2025445.00456.00445.00452.00452.00-0.22%84
Oct 2, 2025448.00453.00448.00453.00453.000.44%84
Oct 1, 2025451.00451.00451.00451.00451.000.67%84
Sep 30, 2025448.00451.00448.00448.00448.00-0.44%84
Sep 29, 2025446.00450.00441.00450.00450.002.51%84
Sep 26, 2025441.00441.00435.00439.00439.00-0.90%84
Sep 25, 2025444.00445.00440.00443.00443.00-1.34%84
Sep 24, 2025451.00451.00446.00449.00449.000.22%84
Sep 23, 2025441.00453.00441.00448.00448.001.13%84
Sep 22, 2025443.00446.00441.00443.00443.00-0.45%84
Sep 19, 2025433.00446.00433.00445.00445.002.77%84
Sep 18, 2025433.00433.00433.00433.00433.00-84
Sep 17, 2025429.00433.00429.00433.00433.00-84
Sep 16, 2025433.00433.00433.00433.00433.00-84
Sep 15, 2025428.00433.00428.00433.00433.00-84
Sep 12, 2025433.00433.00433.00433.00433.000.23%84
Sep 11, 2025430.00433.00430.00432.00432.00-0.23%84
Sep 10, 2025431.00433.00431.00433.00433.00-84
Sep 9, 2025433.00433.00431.00433.00433.00-84
Sep 8, 2025433.00433.00433.00433.00433.000.23%84
Sep 5, 2025425.00432.00425.00432.00432.00-84
Sep 4, 2025429.00433.00429.00432.00432.001.17%84
Sep 3, 2025427.00431.00427.00427.00427.00-1.16%84
Sep 2, 2025431.00433.00429.00432.00432.00-0.92%84
Sep 1, 2025431.00437.00431.00436.00436.000.69%84
Aug 29, 2025427.00433.00427.00433.00433.00-1.14%84
Aug 28, 2025426.00438.00426.00438.00438.002.10%84
Aug 27, 2025429.00434.00428.00429.00429.00-2.94%84
Aug 26, 2025445.00445.00441.00442.00442.00-2.43%84
Aug 25, 2025451.00453.00448.00453.00453.001.12%84
Aug 22, 2025448.00448.00445.00448.00448.000.67%84
Aug 21, 2025437.00451.00437.00445.00445.001.14%84
Aug 20, 2025443.00443.00437.00440.00440.00-0.68%84
Aug 19, 2025430.00443.00430.00443.00443.00-2.21%84
Aug 18, 2025468.00468.00453.00453.00453.00-0.88%84
Aug 15, 2025460.00463.00457.00457.00457.00-1.51%84
Aug 14, 2025467.00468.00464.00464.00464.00-1.07%76
Aug 13, 2025469.00469.00468.00469.00469.003.08%84