Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 85.00
-0.10 (-0.12%)
Sep 5, 2025, 5:30 PM CET
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 85.10 | 85.70 | 84.00 | 85.00 | 85.00 | -0.12% | 50,164 |
| Sep 4, 2025 | 84.10 | 86.70 | 83.90 | 85.10 | 85.10 | 1.07% | 130,179 |
| Sep 3, 2025 | 86.90 | 86.90 | 83.30 | 84.20 | 84.20 | 1.81% | 96,578 |
| Sep 2, 2025 | 84.20 | 84.30 | 82.20 | 82.70 | 82.70 | -2.13% | 72,290 |
| Sep 1, 2025 | 83.80 | 85.30 | 83.80 | 84.50 | 84.50 | 0.84% | 48,458 |
| Aug 29, 2025 | 84.70 | 85.00 | 83.50 | 83.80 | 83.80 | -0.59% | 51,428 |
| Aug 28, 2025 | 85.00 | 85.70 | 84.30 | 84.30 | 84.30 | -0.94% | 41,036 |
| Aug 27, 2025 | 85.70 | 86.30 | 85.10 | 85.10 | 85.10 | -1.16% | 41,832 |
| Aug 26, 2025 | 85.60 | 87.00 | 84.90 | 86.10 | 86.10 | 0.23% | 145,097 |
| Aug 25, 2025 | 86.20 | 87.20 | 85.80 | 85.90 | 85.90 | -0.23% | 46,779 |
| Aug 22, 2025 | 84.50 | 87.50 | 84.50 | 86.10 | 86.10 | 1.65% | 90,061 |
| Aug 21, 2025 | 88.50 | 89.90 | 84.50 | 84.70 | 84.70 | -5.99% | 184,794 |
| Aug 20, 2025 | 88.60 | 90.10 | 88.60 | 90.10 | 90.10 | 1.24% | 49,738 |
| Aug 19, 2025 | 87.70 | 89.00 | 87.40 | 89.00 | 89.00 | 1.25% | 42,980 |
| Aug 18, 2025 | 88.00 | 88.10 | 86.80 | 87.90 | 87.90 | 0.46% | 30,001 |
| Aug 15, 2025 | 87.50 | 88.10 | 87.30 | 87.50 | 87.50 | 0.46% | 35,952 |
| Aug 14, 2025 | 87.70 | 88.00 | 86.40 | 87.10 | 87.10 | -0.91% | 44,190 |
| Aug 13, 2025 | 88.40 | 88.70 | 87.80 | 87.90 | 87.90 | -0.23% | 26,162 |
| Aug 12, 2025 | 87.50 | 88.20 | 86.70 | 88.10 | 88.10 | 0.92% | 24,229 |
| Aug 11, 2025 | 88.00 | 88.00 | 86.60 | 87.30 | 87.30 | 0.58% | 34,869 |
| Aug 8, 2025 | 87.30 | 87.30 | 85.90 | 86.80 | 86.80 | -0.46% | 41,673 |
| Aug 7, 2025 | 84.70 | 87.60 | 84.70 | 87.20 | 87.20 | 1.28% | 68,212 |
| Aug 6, 2025 | 88.70 | 88.90 | 85.50 | 86.10 | 86.10 | -2.71% | 77,404 |
| Aug 5, 2025 | 89.20 | 89.70 | 88.20 | 88.50 | 88.50 | -0.34% | 33,453 |
| Aug 4, 2025 | 89.70 | 90.20 | 87.60 | 88.80 | 88.80 | -2.95% | 90,476 |
| Jul 31, 2025 | 94.10 | 94.50 | 91.50 | 91.50 | 91.50 | -2.76% | 60,099 |
| Jul 30, 2025 | 94.40 | 94.70 | 93.00 | 94.10 | 94.10 | -0.32% | 36,365 |
| Jul 29, 2025 | 94.70 | 95.50 | 94.20 | 94.40 | 94.40 | -0.42% | 37,196 |
| Jul 28, 2025 | 96.00 | 97.00 | 94.80 | 94.80 | 94.80 | -0.73% | 42,869 |
| Jul 25, 2025 | 94.90 | 96.90 | 94.40 | 95.50 | 95.50 | 0.42% | 46,457 |
| Jul 24, 2025 | 91.70 | 95.70 | 91.70 | 95.10 | 95.10 | 4.74% | 109,481 |
| Jul 23, 2025 | 89.60 | 92.30 | 89.50 | 90.80 | 90.80 | 2.60% | 69,650 |
| Jul 22, 2025 | 88.50 | 89.10 | 87.70 | 88.50 | 88.50 | -0.45% | 34,083 |
| Jul 21, 2025 | 89.00 | 89.70 | 88.40 | 88.90 | 88.90 | -0.56% | 37,645 |
| Jul 18, 2025 | 90.20 | 90.90 | 88.90 | 89.40 | 89.40 | -0.56% | 60,001 |
| Jul 17, 2025 | 90.90 | 91.10 | 88.90 | 89.90 | 89.90 | -1.43% | 55,683 |
| Jul 16, 2025 | 88.90 | 91.40 | 88.80 | 91.20 | 91.20 | 2.24% | 70,503 |
| Jul 15, 2025 | 88.80 | 90.80 | 88.80 | 89.20 | 89.20 | 0.22% | 33,346 |
| Jul 14, 2025 | 89.40 | 90.20 | 88.60 | 89.00 | 89.00 | -1.11% | 52,188 |
| Jul 11, 2025 | 89.60 | 90.80 | 89.00 | 90.00 | 90.00 | - | 38,325 |
| Jul 10, 2025 | 89.60 | 90.40 | 87.50 | 90.00 | 90.00 | 0.56% | 77,720 |
| Jul 9, 2025 | 89.70 | 90.50 | 88.80 | 89.50 | 89.50 | -0.56% | 41,021 |
| Jul 8, 2025 | 88.80 | 90.10 | 88.60 | 90.00 | 90.00 | 1.12% | 53,690 |
| Jul 7, 2025 | 90.30 | 90.60 | 89.00 | 89.00 | 89.00 | -2.20% | 50,269 |
| Jul 4, 2025 | 90.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 42,497 |
| Jul 3, 2025 | 89.60 | 91.00 | 89.60 | 90.00 | 90.00 | 0.45% | 48,735 |
| Jul 2, 2025 | 90.00 | 90.00 | 88.10 | 89.60 | 89.60 | -0.22% | 52,424 |
| Jul 1, 2025 | 89.10 | 89.90 | 88.80 | 89.80 | 89.80 | 0.56% | 47,615 |
| Jun 30, 2025 | 89.40 | 89.90 | 88.50 | 89.30 | 89.30 | 0.22% | 69,108 |
| Jun 27, 2025 | 88.70 | 89.90 | 88.70 | 89.10 | 89.10 | 0.68% | 44,500 |