Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 77.20
+1.45 (1.91%)
Aug 3, 2026, 5:30 PM CET
Siegfried Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 76.00 | 77.20 | 75.90 | 76.90 | - | 1.52% | 25,530 |
| Jul 31, 2026 | 76.45 | 77.50 | 75.75 | 75.75 | 75.75 | 0.07% | 108,118 |
| Jul 30, 2026 | 76.45 | 77.65 | 75.70 | 75.70 | 75.70 | -1.62% | 78,905 |
| Jul 29, 2026 | 73.95 | 77.00 | 73.65 | 76.95 | 76.95 | 5.63% | 123,735 |
| Jul 28, 2026 | 70.85 | 73.00 | 70.45 | 72.85 | 72.85 | 2.53% | 60,963 |
| Jul 27, 2026 | 71.60 | 72.10 | 71.00 | 71.05 | 71.05 | 0.50% | 56,216 |
| Jul 24, 2026 | 70.60 | 71.20 | 70.00 | 70.70 | 70.70 | -0.14% | 57,953 |
| Jul 23, 2026 | 70.95 | 71.15 | 70.30 | 70.80 | 70.80 | -1.73% | 45,647 |
| Jul 22, 2026 | 72.70 | 72.70 | 70.25 | 72.05 | 72.05 | -1.84% | 101,021 |
| Jul 21, 2026 | 72.60 | 74.20 | 71.90 | 73.40 | 73.40 | 0.75% | 115,164 |
| Jul 20, 2026 | 73.35 | 74.50 | 72.85 | 72.85 | 72.85 | -1.22% | 38,417 |
| Jul 17, 2026 | 73.10 | 73.90 | 72.30 | 73.75 | 73.75 | 0.96% | 52,974 |
| Jul 16, 2026 | 73.85 | 73.85 | 72.85 | 73.05 | 73.05 | -1.42% | 41,518 |
| Jul 15, 2026 | 73.30 | 74.10 | 72.90 | 74.10 | 74.10 | 1.44% | 61,127 |
| Jul 14, 2026 | 72.65 | 73.30 | 71.90 | 73.05 | 73.05 | 0.14% | 55,472 |
| Jul 13, 2026 | 72.65 | 72.95 | 71.85 | 72.95 | 72.95 | 0.62% | 70,127 |
| Jul 10, 2026 | 72.80 | 73.65 | 72.00 | 72.50 | 72.50 | 0.07% | 44,734 |
| Jul 9, 2026 | 71.85 | 72.75 | 71.10 | 72.45 | 72.45 | 1.97% | 73,793 |
| Jul 8, 2026 | 71.55 | 71.95 | 70.55 | 71.05 | 71.05 | -1.59% | 81,038 |
| Jul 7, 2026 | 74.60 | 74.85 | 71.85 | 72.20 | 72.20 | -2.30% | 132,918 |
| Jul 6, 2026 | 72.20 | 75.95 | 72.10 | 73.90 | 73.90 | 2.92% | 116,516 |
| Jul 3, 2026 | 72.20 | 72.20 | 70.50 | 71.80 | 71.80 | -0.49% | 112,166 |
| Jul 2, 2026 | 72.60 | 73.45 | 72.15 | 72.15 | 72.15 | -0.89% | 96,424 |
| Jul 1, 2026 | 71.40 | 72.80 | 71.05 | 72.80 | 72.80 | 2.82% | 166,119 |
| Jun 30, 2026 | 70.00 | 71.95 | 69.95 | 70.80 | 70.80 | 1.29% | 82,624 |
| Jun 29, 2026 | 70.80 | 71.30 | 69.60 | 69.90 | 69.90 | -0.14% | 78,493 |
| Jun 26, 2026 | 72.00 | 72.10 | 70.00 | 70.00 | 70.00 | -2.98% | 66,752 |
| Jun 25, 2026 | 69.50 | 73.00 | 69.15 | 72.15 | 72.15 | 3.59% | 113,288 |
| Jun 24, 2026 | 69.35 | 70.60 | 68.55 | 69.65 | 69.65 | 1.60% | 139,764 |
| Jun 23, 2026 | 68.35 | 69.00 | 67.85 | 68.55 | 68.55 | - | 85,981 |
| Jun 22, 2026 | 68.00 | 69.30 | 67.65 | 68.55 | 68.55 | 0.88% | 96,205 |
| Jun 19, 2026 | 67.20 | 68.45 | 66.70 | 67.95 | 67.95 | 1.42% | 266,255 |
| Jun 18, 2026 | 67.25 | 67.25 | 65.05 | 67.00 | 67.00 | - | 193,723 |
| Jun 17, 2026 | 66.70 | 68.00 | 66.05 | 67.00 | 67.00 | 0.15% | 223,055 |
| Jun 16, 2026 | 70.00 | 70.50 | 65.95 | 66.90 | 66.90 | -7.60% | 434,914 |
| Jun 15, 2026 | 74.50 | 75.40 | 72.20 | 72.40 | 72.40 | -1.50% | 101,165 |
| Jun 12, 2026 | 75.80 | 76.50 | 73.20 | 73.50 | 73.50 | -2.46% | 137,184 |
| Jun 11, 2026 | 76.00 | 77.10 | 75.35 | 75.35 | 75.35 | -1.89% | 59,987 |
| Jun 10, 2026 | 77.95 | 78.15 | 76.35 | 76.80 | 76.80 | -1.16% | 52,099 |
| Jun 9, 2026 | 76.85 | 79.60 | 76.85 | 77.70 | 77.70 | 0.19% | 81,685 |
| Jun 8, 2026 | 77.30 | 78.15 | 76.05 | 77.55 | 77.55 | -1.02% | 50,153 |
| Jun 5, 2026 | 78.85 | 79.95 | 77.90 | 78.35 | 78.35 | -1.07% | 61,264 |
| Jun 4, 2026 | 77.90 | 80.00 | 77.35 | 79.20 | 79.20 | 1.54% | 55,826 |
| Jun 3, 2026 | 78.60 | 78.60 | 77.10 | 78.00 | 78.00 | -0.45% | 40,795 |
| Jun 2, 2026 | 79.55 | 81.60 | 78.05 | 78.35 | 78.35 | -1.38% | 46,683 |
| Jun 1, 2026 | 81.50 | 81.70 | 78.80 | 79.45 | 79.45 | -2.87% | 60,017 |
| May 29, 2026 | 81.90 | 83.55 | 81.55 | 81.80 | 81.80 | -0.24% | 192,084 |
| May 28, 2026 | 80.50 | 82.65 | 80.05 | 82.00 | 82.00 | 0.99% | 45,314 |
| May 27, 2026 | 82.30 | 83.65 | 81.00 | 81.20 | 81.20 | -0.98% | 47,874 |
| May 26, 2026 | 80.50 | 82.55 | 79.90 | 82.00 | 82.00 | 2.18% | 55,121 |