Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 72.00
-0.20 (-0.28%)
At close: Nov 28, 2025
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 72.40 | 72.70 | 71.50 | 72.00 | 72.00 | -0.28% | 87,052 |
| Nov 27, 2025 | 71.70 | 72.40 | 71.50 | 72.20 | 72.20 | 0.56% | 55,625 |
| Nov 26, 2025 | 72.90 | 73.20 | 71.50 | 71.80 | 71.80 | -0.28% | 72,726 |
| Nov 25, 2025 | 71.90 | 72.10 | 70.90 | 72.00 | 72.00 | 0.56% | 96,396 |
| Nov 24, 2025 | 71.40 | 72.30 | 71.10 | 71.60 | 71.60 | 0.28% | 82,574 |
| Nov 21, 2025 | 69.70 | 71.60 | 69.40 | 71.40 | 71.40 | 1.85% | 72,899 |
| Nov 20, 2025 | 69.80 | 70.40 | 68.50 | 70.10 | 70.10 | 1.59% | 232,903 |
| Nov 19, 2025 | 69.50 | 69.90 | 68.80 | 69.00 | 69.00 | -0.43% | 143,520 |
| Nov 18, 2025 | 70.50 | 71.30 | 68.90 | 69.30 | 69.30 | -2.39% | 95,653 |
| Nov 17, 2025 | 75.00 | 75.10 | 70.60 | 71.00 | 71.00 | -5.33% | 115,293 |
| Nov 14, 2025 | 75.20 | 75.40 | 74.40 | 75.00 | 75.00 | -1.45% | 57,190 |
| Nov 13, 2025 | 76.50 | 77.00 | 75.60 | 76.10 | 76.10 | -0.39% | 51,263 |
| Nov 12, 2025 | 77.00 | 77.10 | 75.90 | 76.40 | 76.40 | -0.26% | 55,805 |
| Nov 11, 2025 | 75.20 | 76.60 | 75.10 | 76.60 | 76.60 | 2.54% | 88,691 |
| Nov 10, 2025 | 74.50 | 75.30 | 74.40 | 74.70 | 74.70 | 0.27% | 66,010 |
| Nov 7, 2025 | 74.70 | 75.20 | 73.50 | 74.50 | 74.50 | -0.40% | 45,545 |
| Nov 6, 2025 | 75.50 | 76.10 | 74.50 | 74.80 | 74.80 | -0.93% | 73,730 |
| Nov 5, 2025 | 75.60 | 76.30 | 75.20 | 75.50 | 75.50 | -0.66% | 61,127 |
| Nov 4, 2025 | 76.00 | 76.00 | 74.70 | 76.00 | 76.00 | -0.13% | 61,626 |
| Nov 3, 2025 | 77.30 | 78.00 | 76.10 | 76.10 | 76.10 | -1.68% | 88,426 |
| Oct 31, 2025 | 78.00 | 78.40 | 77.30 | 77.40 | 77.40 | -0.77% | 89,152 |
| Oct 30, 2025 | 78.70 | 79.10 | 77.40 | 78.00 | 78.00 | -1.14% | 75,526 |
| Oct 29, 2025 | 78.60 | 79.70 | 78.60 | 78.90 | 78.90 | 0.38% | 92,043 |
| Oct 28, 2025 | 80.30 | 80.70 | 78.60 | 78.60 | 78.60 | -2.60% | 89,950 |
| Oct 27, 2025 | 81.70 | 81.70 | 80.20 | 80.70 | 80.70 | -0.74% | 58,922 |
| Oct 24, 2025 | 82.00 | 82.70 | 80.80 | 81.30 | 81.30 | -0.49% | 146,437 |
| Oct 23, 2025 | 80.60 | 82.70 | 80.60 | 81.70 | 81.70 | 1.11% | 68,129 |
| Oct 22, 2025 | 79.60 | 81.20 | 79.20 | 80.80 | 80.80 | 1.51% | 83,192 |
| Oct 21, 2025 | 78.70 | 79.80 | 77.70 | 79.60 | 79.60 | 1.14% | 88,099 |
| Oct 20, 2025 | 78.50 | 78.90 | 77.60 | 78.70 | 78.70 | 0.13% | 42,785 |
| Oct 17, 2025 | 78.00 | 78.80 | 76.60 | 78.60 | 78.60 | - | 116,532 |
| Oct 16, 2025 | 79.50 | 79.80 | 78.20 | 78.60 | 78.60 | -0.88% | 111,061 |
| Oct 15, 2025 | 78.70 | 79.50 | 78.50 | 79.30 | 79.30 | 0.38% | 65,350 |
| Oct 14, 2025 | 79.60 | 80.10 | 78.90 | 79.00 | 79.00 | -1.13% | 60,997 |
| Oct 13, 2025 | 79.30 | 80.20 | 79.30 | 79.90 | 79.90 | 0.63% | 41,157 |
| Oct 10, 2025 | 81.50 | 81.80 | 79.30 | 79.40 | 79.40 | -3.05% | 71,069 |
| Oct 9, 2025 | 82.90 | 83.00 | 81.80 | 81.90 | 81.90 | -1.56% | 55,707 |
| Oct 8, 2025 | 83.30 | 83.30 | 82.20 | 83.20 | 83.20 | -0.60% | 54,677 |
| Oct 7, 2025 | 84.70 | 85.30 | 83.50 | 83.70 | 83.70 | -1.65% | 60,004 |
| Oct 6, 2025 | 84.40 | 85.50 | 84.40 | 85.10 | 85.10 | 0.95% | 68,263 |
| Oct 3, 2025 | 83.60 | 84.70 | 83.30 | 84.30 | 84.30 | 1.57% | 56,436 |
| Oct 2, 2025 | 83.50 | 84.40 | 82.90 | 83.00 | 83.00 | 0.24% | 60,911 |
| Oct 1, 2025 | 80.00 | 82.80 | 79.90 | 82.80 | 82.80 | 4.41% | 85,543 |
| Sep 30, 2025 | 78.50 | 79.60 | 78.20 | 79.30 | 79.30 | 0.63% | 47,714 |
| Sep 29, 2025 | 78.40 | 79.10 | 77.90 | 78.80 | 78.80 | 0.77% | 56,470 |
| Sep 26, 2025 | 78.00 | 78.60 | 77.40 | 78.20 | 78.20 | - | 66,772 |
| Sep 25, 2025 | 80.10 | 80.10 | 77.90 | 78.20 | 78.20 | -2.62% | 79,875 |
| Sep 24, 2025 | 82.40 | 82.40 | 80.20 | 80.30 | 80.30 | -2.90% | 55,438 |
| Sep 23, 2025 | 83.40 | 83.60 | 82.50 | 82.70 | 82.70 | -1.08% | 60,833 |
| Sep 22, 2025 | 83.90 | 84.40 | 83.20 | 83.60 | 83.60 | -0.59% | 45,601 |