Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 78.30
-0.90 (-1.14%)
Mar 12, 2026, 5:30 PM CET
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 79.80 | 79.80 | 78.10 | 79.20 | 79.20 | -1.61% | 72,855 |
| Mar 10, 2026 | 80.00 | 81.10 | 79.50 | 80.50 | 80.50 | 1.51% | 93,124 |
| Mar 9, 2026 | 78.00 | 79.30 | 77.00 | 79.30 | 79.30 | 0.25% | 91,687 |
| Mar 6, 2026 | 80.20 | 80.20 | 78.90 | 79.10 | 79.10 | -1.37% | 81,253 |
| Mar 5, 2026 | 82.60 | 82.70 | 80.20 | 80.20 | 80.20 | -2.79% | 90,191 |
| Mar 4, 2026 | 82.50 | 83.40 | 80.50 | 82.50 | 82.50 | 0.86% | 97,630 |
| Mar 3, 2026 | 83.20 | 83.20 | 81.10 | 81.80 | 81.80 | -2.62% | 99,989 |
| Mar 2, 2026 | 81.60 | 84.60 | 81.20 | 84.00 | 84.00 | -1.98% | 131,506 |
| Feb 27, 2026 | 83.60 | 85.70 | 83.20 | 85.70 | 85.70 | 3.00% | 213,860 |
| Feb 26, 2026 | 82.60 | 84.10 | 81.70 | 83.20 | 83.20 | 0.24% | 108,700 |
| Feb 25, 2026 | 80.50 | 83.70 | 79.80 | 83.00 | 83.00 | 2.85% | 152,600 |
| Feb 24, 2026 | 79.00 | 81.20 | 77.60 | 80.70 | 80.70 | 2.15% | 190,469 |
| Feb 23, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -3.78% | 204,324 |
| Feb 20, 2026 | 85.90 | 86.80 | 78.00 | 82.10 | 82.10 | -8.78% | 459,739 |
| Feb 19, 2026 | 91.30 | 91.40 | 89.70 | 90.00 | 90.00 | -0.11% | 85,355 |
| Feb 18, 2026 | 87.20 | 90.80 | 86.90 | 90.10 | 90.10 | 3.56% | 127,725 |
| Feb 17, 2026 | 89.20 | 89.70 | 86.60 | 87.00 | 87.00 | -2.68% | 154,607 |
| Feb 16, 2026 | 91.10 | 91.20 | 89.40 | 89.40 | 89.40 | -1.97% | 86,661 |
| Feb 13, 2026 | 93.00 | 93.00 | 90.10 | 91.20 | 91.20 | -0.98% | 114,767 |
| Feb 12, 2026 | 93.40 | 94.60 | 91.90 | 92.10 | 92.10 | -2.75% | 91,747 |
| Feb 11, 2026 | 96.90 | 96.90 | 94.60 | 94.70 | 94.70 | -2.07% | 93,319 |
| Feb 10, 2026 | 96.30 | 96.90 | 95.60 | 96.70 | 96.70 | 0.83% | 52,090 |
| Feb 9, 2026 | 96.70 | 96.70 | 94.80 | 95.90 | 95.90 | -0.42% | 56,620 |
| Feb 6, 2026 | 95.10 | 96.50 | 94.20 | 96.30 | 96.30 | 1.05% | 64,100 |
| Feb 5, 2026 | 97.00 | 97.40 | 94.90 | 95.30 | 95.30 | -1.75% | 89,992 |
| Feb 4, 2026 | 95.80 | 98.00 | 95.00 | 97.00 | 97.00 | 0.73% | 87,063 |
| Feb 3, 2026 | 97.40 | 97.90 | 95.40 | 96.30 | 96.30 | 0.63% | 86,890 |
| Feb 2, 2026 | 95.00 | 96.20 | 94.60 | 95.70 | 95.70 | 0.84% | 89,963 |
| Jan 30, 2026 | 95.50 | 95.90 | 93.70 | 94.90 | 94.90 | -1.04% | 171,664 |
| Jan 29, 2026 | 98.60 | 98.80 | 94.80 | 95.90 | 95.90 | -3.13% | 171,283 |
| Jan 28, 2026 | 99.90 | 101.60 | 98.20 | 99.00 | 99.00 | -1.00% | 276,566 |
| Jan 27, 2026 | 93.50 | 101.40 | 90.20 | 100.00 | 100.00 | 13.51% | 447,679 |
| Jan 26, 2026 | 86.60 | 88.50 | 86.50 | 88.10 | 88.10 | 1.26% | 91,049 |
| Jan 23, 2026 | 87.00 | 87.30 | 85.40 | 87.00 | 87.00 | -0.11% | 90,508 |
| Jan 22, 2026 | 87.70 | 88.40 | 87.00 | 87.10 | 87.10 | 0.11% | 143,655 |
| Jan 21, 2026 | 84.30 | 87.00 | 84.30 | 87.00 | 87.00 | 2.72% | 142,404 |
| Jan 20, 2026 | 83.00 | 84.80 | 82.90 | 84.70 | 84.70 | 1.80% | 141,020 |
| Jan 19, 2026 | 83.70 | 84.00 | 82.70 | 83.20 | 83.20 | -1.54% | 111,771 |
| Jan 16, 2026 | 84.50 | 85.00 | 84.00 | 84.50 | 84.50 | 0.48% | 93,347 |
| Jan 15, 2026 | 85.70 | 85.80 | 83.70 | 84.10 | 84.10 | -1.98% | 107,544 |
| Jan 14, 2026 | 83.50 | 87.10 | 83.50 | 85.80 | 85.80 | 3.62% | 308,706 |
| Jan 13, 2026 | 83.10 | 84.90 | 82.20 | 82.80 | 82.80 | 0.61% | 257,964 |
| Jan 12, 2026 | 81.30 | 83.00 | 81.20 | 82.30 | 82.30 | 1.86% | 162,913 |
| Jan 9, 2026 | 79.50 | 81.20 | 79.30 | 80.80 | 80.80 | 1.51% | 180,969 |
| Jan 8, 2026 | 78.90 | 79.80 | 78.50 | 79.60 | 79.60 | 0.76% | 162,337 |
| Jan 7, 2026 | 77.30 | 79.00 | 76.40 | 79.00 | 79.00 | 3.13% | 178,640 |
| Jan 6, 2026 | 74.70 | 76.70 | 74.70 | 76.60 | 76.60 | 2.54% | 129,540 |
| Jan 5, 2026 | 74.90 | 75.00 | 72.70 | 74.70 | 74.70 | 0.13% | 110,877 |
| Dec 30, 2025 | 74.30 | 74.80 | 73.80 | 74.60 | 74.60 | 0.13% | 53,273 |
| Dec 29, 2025 | 74.40 | 74.90 | 73.60 | 74.50 | 74.50 | 0.40% | 61,529 |