Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 78.00
-0.35 (-0.45%)
Jun 3, 2026, 5:31 PM CET
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 77.45 | 78.85 | 77.10 | 78.70 | 78.70 | 1.48% | 80,307 |
| Apr 29, 2026 | 77.60 | 79.95 | 77.25 | 77.55 | 77.55 | 1.04% | 74,676 |
| Apr 28, 2026 | 77.60 | 78.15 | 76.25 | 76.75 | 76.75 | -1.67% | 63,106 |
| Apr 27, 2026 | 77.75 | 78.65 | 77.75 | 78.45 | 78.05 | 0.51% | 74,904 |
| Apr 24, 2026 | 82.50 | 82.50 | 77.80 | 78.05 | 77.65 | -1.39% | 96,903 |
| Apr 23, 2026 | 80.50 | 81.10 | 78.85 | 79.15 | 78.75 | -2.28% | 79,143 |
| Apr 22, 2026 | 81.40 | 81.55 | 80.60 | 81.00 | 80.59 | -0.61% | 45,301 |
| Apr 21, 2026 | 82.40 | 82.90 | 80.85 | 81.50 | 81.08 | -0.31% | 65,994 |
| Apr 20, 2026 | 82.90 | 82.95 | 80.70 | 81.75 | 81.33 | -2.74% | 119,527 |
| Apr 17, 2026 | 82.00 | 84.75 | 82.00 | 84.05 | 83.62 | 2.38% | 142,504 |
| Apr 16, 2026 | 83.60 | 83.80 | 81.85 | 82.10 | 81.68 | -1.68% | 85,904 |
| Apr 15, 2026 | 83.15 | 84.35 | 82.65 | 83.50 | 83.07 | 1.03% | 102,781 |
| Apr 14, 2026 | 80.60 | 82.65 | 80.55 | 82.65 | 82.23 | 3.64% | 97,546 |
| Apr 13, 2026 | 78.20 | 80.10 | 77.50 | 79.75 | 79.34 | 1.08% | 60,948 |
| Apr 10, 2026 | 76.85 | 79.65 | 76.80 | 78.90 | 78.50 | 3.27% | 76,995 |
| Apr 9, 2026 | 76.65 | 76.85 | 75.70 | 76.40 | 76.01 | -0.39% | 79,557 |
| Apr 8, 2026 | 78.00 | 79.40 | 76.25 | 76.70 | 76.31 | 1.99% | 80,468 |
| Apr 7, 2026 | 77.50 | 78.15 | 75.20 | 75.20 | 74.82 | -3.22% | 84,164 |
| Apr 2, 2026 | 76.70 | 78.20 | 76.00 | 77.70 | 77.30 | - | 56,955 |
| Apr 1, 2026 | 77.00 | 78.20 | 76.20 | 77.70 | 77.30 | 3.60% | 78,147 |
| Mar 31, 2026 | 74.00 | 75.70 | 73.80 | 75.00 | 74.62 | 2.04% | 124,093 |
| Mar 30, 2026 | 73.10 | 73.80 | 72.70 | 73.50 | 73.13 | 0.41% | 92,079 |
| Mar 27, 2026 | 73.70 | 73.80 | 72.90 | 73.20 | 72.83 | -0.27% | 77,709 |
| Mar 26, 2026 | 73.30 | 73.80 | 71.70 | 73.40 | 73.03 | 0.14% | 135,219 |
| Mar 25, 2026 | 72.80 | 74.50 | 72.80 | 73.30 | 72.93 | 2.09% | 116,522 |
| Mar 24, 2026 | 72.50 | 73.00 | 71.20 | 71.80 | 71.43 | -0.28% | 104,877 |
| Mar 23, 2026 | 72.00 | 73.80 | 70.30 | 72.00 | 71.63 | -1.50% | 128,422 |
| Mar 20, 2026 | 75.20 | 75.30 | 72.40 | 73.10 | 72.73 | -1.88% | 249,493 |
| Mar 19, 2026 | 75.10 | 75.30 | 73.80 | 74.50 | 74.12 | -1.32% | 144,177 |