Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 72.50
-0.45 (-0.62%)
Jul 14, 2026, 1:52 PM CET
Siegfried Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 72.65 | 73.20 | 71.90 | 73.20 | - | 0.34% | 10,850 |
| 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 |
| May 22, 2026 | 81.00 | 81.75 | 80.20 | 80.25 | 80.25 | -0.68% | 30,888 |
| May 21, 2026 | 81.25 | 81.75 | 80.20 | 80.80 | 80.80 | -0.19% | 71,673 |
| May 20, 2026 | 80.00 | 82.10 | 79.85 | 80.95 | 80.95 | 0.50% | 53,789 |
| May 19, 2026 | 79.05 | 80.65 | 78.90 | 80.55 | 80.55 | 2.16% | 37,453 |
| May 18, 2026 | 78.10 | 79.25 | 76.85 | 78.85 | 78.85 | -0.06% | 152,447 |
| May 15, 2026 | 80.15 | 80.60 | 78.40 | 78.90 | 78.90 | -1.56% | 60,337 |
| May 13, 2026 | 80.65 | 81.35 | 79.60 | 80.15 | 80.15 | -0.06% | 42,921 |
| May 12, 2026 | 81.00 | 82.75 | 79.35 | 80.20 | 80.20 | -2.25% | 110,085 |
| May 11, 2026 | 82.00 | 83.20 | 81.60 | 82.05 | 82.05 | - | 50,128 |
| May 8, 2026 | 83.10 | 84.20 | 81.40 | 82.05 | 82.05 | -1.56% | 101,220 |
| May 7, 2026 | 83.80 | 85.00 | 83.35 | 83.35 | 83.35 | 1.03% | 91,882 |
| May 6, 2026 | 81.40 | 83.10 | 80.85 | 82.50 | 82.50 | 2.36% | 68,656 |
| May 5, 2026 | 80.10 | 81.05 | 79.75 | 80.60 | 80.60 | 0.94% | 64,534 |
| May 4, 2026 | 79.50 | 80.35 | 77.45 | 79.85 | 79.85 | 1.46% | 72,840 |