Phoenix Mecano AG (SWX:PMNE)
Switzerland · Delayed Price · Currency is CHF 450.00
+11.00 (2.51%)
At close: Sep 29, 2025
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 425.00 | 432.00 | 425.00 | 432.00 | 432.00 | - | 84 |
| Sep 4, 2025 | 429.00 | 433.00 | 429.00 | 432.00 | 432.00 | 1.17% | 84 |
| Sep 3, 2025 | 427.00 | 431.00 | 427.00 | 427.00 | 427.00 | -1.16% | 84 |
| Sep 2, 2025 | 431.00 | 433.00 | 429.00 | 432.00 | 432.00 | -0.92% | 84 |
| Sep 1, 2025 | 431.00 | 437.00 | 431.00 | 436.00 | 436.00 | 0.69% | 84 |
| Aug 29, 2025 | 427.00 | 433.00 | 427.00 | 433.00 | 433.00 | -1.14% | 84 |
| Aug 28, 2025 | 426.00 | 438.00 | 426.00 | 438.00 | 438.00 | 2.10% | 84 |
| Aug 27, 2025 | 429.00 | 434.00 | 428.00 | 429.00 | 429.00 | -2.94% | 84 |
| Aug 26, 2025 | 445.00 | 445.00 | 441.00 | 442.00 | 442.00 | -2.43% | 84 |
| Aug 25, 2025 | 451.00 | 453.00 | 448.00 | 453.00 | 453.00 | 1.12% | 84 |
| Aug 22, 2025 | 448.00 | 448.00 | 445.00 | 448.00 | 448.00 | 0.67% | 84 |
| Aug 21, 2025 | 437.00 | 451.00 | 437.00 | 445.00 | 445.00 | 1.14% | 84 |
| Aug 20, 2025 | 443.00 | 443.00 | 437.00 | 440.00 | 440.00 | -0.68% | 84 |
| Aug 19, 2025 | 430.00 | 443.00 | 430.00 | 443.00 | 443.00 | -2.21% | 84 |
| Aug 18, 2025 | 468.00 | 468.00 | 453.00 | 453.00 | 453.00 | -0.88% | 84 |
| Aug 15, 2025 | 460.00 | 463.00 | 457.00 | 457.00 | 457.00 | -1.51% | 84 |
| Aug 14, 2025 | 467.00 | 468.00 | 464.00 | 464.00 | 464.00 | -1.07% | 76 |
| Aug 13, 2025 | 469.00 | 469.00 | 468.00 | 469.00 | 469.00 | 3.08% | 84 |
| Aug 12, 2025 | 455.00 | 455.00 | 455.00 | 455.00 | 455.00 | 0.22% | 84 |
| Aug 11, 2025 | 455.00 | 455.00 | 454.00 | 454.00 | 454.00 | 0.67% | 84 |
| Aug 8, 2025 | 452.00 | 453.00 | 451.00 | 451.00 | 451.00 | -0.22% | 84 |
| Aug 7, 2025 | 451.00 | 453.00 | 451.00 | 452.00 | 452.00 | -0.22% | 84 |
| Aug 6, 2025 | 455.00 | 455.00 | 452.00 | 453.00 | 453.00 | -1.31% | 84 |
| Aug 5, 2025 | 461.00 | 461.00 | 459.00 | 459.00 | 459.00 | 0.22% | 84 |
| Aug 4, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | -0.65% | 84 |
| Jul 31, 2025 | 461.00 | 461.00 | 460.00 | 461.00 | 461.00 | -0.22% | 84 |
| Jul 30, 2025 | 459.00 | 462.00 | 459.00 | 462.00 | 462.00 | -0.22% | 84 |
| Jul 29, 2025 | 460.00 | 463.00 | 460.00 | 463.00 | 463.00 | - | 84 |
| Jul 28, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - | 84 |
| Jul 25, 2025 | 462.00 | 463.00 | 461.00 | 463.00 | 463.00 | 0.43% | 84 |
| Jul 24, 2025 | 461.00 | 463.00 | 460.00 | 461.00 | 461.00 | -0.22% | 84 |
| Jul 23, 2025 | 463.00 | 463.00 | 459.00 | 462.00 | 462.00 | -0.22% | 84 |
| Jul 22, 2025 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - | 84 |