Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 72.75
+1.15 (1.61%)
Oct 22, 2026, 5:30 PM CEST
Siegfried Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 71.50 | 73.35 | 71.30 | 72.75 | 72.75 | 1.61% | 91,929 |
| Oct 21, 2026 | 71.50 | 72.15 | 71.00 | 71.60 | 71.60 | 0.07% | 84,344 |
| Oct 20, 2026 | 71.40 | 72.40 | 70.90 | 71.55 | 71.55 | 0.56% | 74,087 |
| Oct 19, 2026 | 70.00 | 71.15 | 69.95 | 71.15 | 71.15 | 1.43% | 59,147 |
| Oct 16, 2026 | 70.20 | 70.60 | 69.65 | 70.15 | 70.15 | 0.21% | 96,252 |
| Oct 15, 2026 | 69.90 | 70.70 | 69.55 | 70.00 | 70.00 | 0.57% | 113,465 |
| Oct 14, 2026 | 69.15 | 70.55 | 69.15 | 69.60 | 69.60 | 1.83% | 110,768 |
| Oct 13, 2026 | 68.10 | 68.70 | 67.60 | 68.35 | 68.35 | 0.37% | 105,265 |
| Oct 12, 2026 | 67.50 | 68.10 | 66.10 | 68.10 | 68.10 | 0.89% | 80,654 |
| Oct 9, 2026 | 68.20 | 68.70 | 67.50 | 67.50 | 67.50 | -0.15% | 69,439 |
| Oct 8, 2026 | 68.30 | 68.80 | 67.55 | 67.60 | 67.60 | -1.96% | 102,650 |
| Oct 7, 2026 | 69.85 | 70.55 | 68.25 | 68.95 | 68.95 | -1.99% | 108,419 |
| Oct 6, 2026 | 69.95 | 73.10 | 69.95 | 70.35 | 70.35 | 1.37% | 170,225 |
| Oct 5, 2026 | 70.25 | 70.80 | 68.95 | 69.40 | 69.40 | -0.57% | 106,283 |
| Oct 2, 2026 | 70.05 | 71.20 | 69.65 | 69.80 | 69.80 | -1.13% | 85,824 |
| Oct 1, 2026 | 71.20 | 71.30 | 69.90 | 70.60 | 70.60 | -1.94% | 111,216 |
| Sep 30, 2026 | 72.60 | 73.50 | 72.00 | 72.00 | 72.00 | -0.62% | 116,815 |
| Sep 29, 2026 | 73.70 | 74.55 | 72.35 | 72.45 | 72.45 | -1.36% | 107,695 |
| Sep 28, 2026 | 73.00 | 74.00 | 73.00 | 73.45 | 73.45 | 1.17% | 73,054 |
| Sep 25, 2026 | 74.45 | 74.60 | 71.10 | 72.60 | 72.60 | -2.09% | 119,222 |
| Sep 24, 2026 | 74.00 | 74.85 | 73.55 | 74.15 | 74.15 | -0.34% | 82,614 |
| Sep 23, 2026 | 74.25 | 75.20 | 73.90 | 74.40 | 74.40 | 0.13% | 65,886 |
| Sep 22, 2026 | 72.70 | 74.30 | 71.95 | 74.30 | 74.30 | 2.34% | 66,338 |
| Sep 21, 2026 | 73.40 | 73.85 | 72.55 | 72.60 | 72.60 | -0.75% | 101,866 |
| Sep 18, 2026 | 73.85 | 75.35 | 73.00 | 73.15 | 73.15 | -1.42% | 198,976 |
| Sep 17, 2026 | 72.85 | 74.25 | 72.15 | 74.20 | 74.20 | 2.06% | 96,406 |
| Sep 16, 2026 | 73.50 | 74.35 | 72.25 | 72.70 | 72.70 | -0.75% | 127,554 |
| Sep 15, 2026 | 72.75 | 73.65 | 72.65 | 73.25 | 73.25 | 0.14% | 82,971 |
| Sep 14, 2026 | 71.85 | 73.90 | 71.85 | 73.15 | 73.15 | 3.54% | 128,495 |
| Sep 11, 2026 | 70.75 | 71.85 | 70.50 | 70.65 | 70.65 | -0.28% | 72,694 |
| Sep 10, 2026 | 71.50 | 71.50 | 70.50 | 70.85 | 70.85 | -0.28% | 119,421 |
| Sep 9, 2026 | 70.40 | 71.05 | 69.65 | 71.05 | 71.05 | -0.35% | 96,231 |
| Sep 8, 2026 | 69.50 | 71.90 | 69.40 | 71.30 | 71.30 | 2.52% | 112,632 |
| Sep 7, 2026 | 70.35 | 70.65 | 69.55 | 69.55 | 69.55 | -1.35% | 70,411 |
| Sep 4, 2026 | 70.70 | 70.95 | 70.05 | 70.50 | 70.50 | -0.35% | 110,151 |
| Sep 3, 2026 | 73.10 | 73.65 | 70.75 | 70.75 | 70.75 | -3.54% | 229,762 |
| Sep 2, 2026 | 71.30 | 73.60 | 71.00 | 73.35 | 73.35 | 3.31% | 207,211 |
| Sep 1, 2026 | 72.50 | 73.30 | 70.75 | 71.00 | 71.00 | -1.93% | 124,372 |
| Aug 31, 2026 | 73.90 | 73.95 | 72.40 | 72.40 | 72.40 | -2.36% | 143,731 |
| Aug 28, 2026 | 73.50 | 74.40 | 73.50 | 74.15 | 74.15 | 0.41% | 157,656 |
| Aug 27, 2026 | 74.10 | 74.40 | 73.45 | 73.85 | 73.85 | -0.07% | 104,079 |
| Aug 26, 2026 | 74.35 | 74.65 | 73.50 | 73.90 | 73.90 | -0.74% | 106,262 |
| Aug 25, 2026 | 76.20 | 76.25 | 74.20 | 74.45 | 74.45 | -1.85% | 116,577 |
| Aug 24, 2026 | 78.35 | 78.65 | 73.60 | 75.85 | 75.85 | -5.48% | 297,214 |
| Aug 21, 2026 | 82.15 | 85.40 | 79.60 | 80.25 | 80.25 | 2.69% | 231,231 |
| Aug 20, 2026 | 78.65 | 79.60 | 77.95 | 78.15 | 78.15 | -0.51% | 110,142 |
| Aug 19, 2026 | 76.30 | 79.50 | 76.25 | 78.55 | 78.55 | 2.08% | 116,960 |
| Aug 18, 2026 | 77.70 | 78.40 | 76.20 | 76.95 | 76.95 | -1.35% | 107,388 |
| Aug 17, 2026 | 78.45 | 78.80 | 77.55 | 78.00 | 78.00 | -0.95% | 108,812 |
| Aug 14, 2026 | 80.20 | 80.75 | 78.50 | 78.75 | 78.75 | -1.87% | 95,318 |