Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 79.40
-2.50 (-3.05%)
Oct 10, 2025, 5:30 PM CET
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,714 |
| Oct 8, 2025 | 83.30 | 83.30 | 82.20 | 83.20 | 83.20 | -0.60% | 54,772 |
| 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% | 68,264 |
| Oct 3, 2025 | 83.60 | 84.70 | 83.30 | 84.30 | 84.30 | 1.57% | 56,875 |
| 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 | - | 66,861 |
| Sep 25, 2025 | 80.10 | 80.10 | 77.90 | 78.20 | 78.20 | -2.62% | 79,934 |
| Sep 24, 2025 | 82.40 | 82.40 | 80.20 | 80.30 | 80.30 | -2.90% | 55,477 |
| 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% | 45,844 |
| Sep 19, 2025 | 84.50 | 84.70 | 83.60 | 84.10 | 84.10 | -0.59% | 150,898 |
| Sep 18, 2025 | 86.80 | 86.80 | 84.60 | 84.60 | 84.60 | -2.20% | 87,083 |
| Sep 17, 2025 | 85.80 | 87.10 | 85.40 | 86.50 | 86.50 | 0.70% | 75,118 |
| Sep 16, 2025 | 86.20 | 87.00 | 85.70 | 85.90 | 85.90 | -0.12% | 57,637 |
| Sep 15, 2025 | 85.80 | 87.10 | 85.60 | 86.00 | 86.00 | -0.35% | 42,803 |
| Sep 12, 2025 | 87.10 | 87.60 | 86.30 | 86.30 | 86.30 | -0.46% | 57,919 |
| Sep 11, 2025 | 86.00 | 87.10 | 85.90 | 86.70 | 86.70 | 0.58% | 65,544 |
| Sep 10, 2025 | 87.70 | 88.20 | 85.30 | 86.20 | 86.20 | -2.05% | 87,396 |
| Sep 9, 2025 | 86.10 | 88.80 | 85.10 | 88.00 | 88.00 | 2.44% | 95,080 |
| Sep 8, 2025 | 85.10 | 85.90 | 84.20 | 85.90 | 85.90 | 1.06% | 72,589 |
| 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 |