Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 77.40
-0.60 (-0.77%)
Oct 31, 2025, 5:31 PM CET
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 78.00 | 78.40 | 77.30 | 77.40 | 77.40 | -0.77% | 89,445 |
| Oct 30, 2025 | 78.70 | 79.10 | 77.40 | 78.00 | 78.00 | -1.14% | 75,527 |
| 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% | 90,081 |
| Oct 27, 2025 | 81.70 | 81.70 | 80.20 | 80.70 | 80.70 | -0.74% | 58,995 |
| Oct 24, 2025 | 82.00 | 82.70 | 80.80 | 81.30 | 81.30 | -0.49% | 146,463 |
| 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% | 42,856 |
| 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% | 111,085 |
| 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% | 55,714 |
| 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 |