Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 78.60
-0.55 (-0.69%)
Apr 24, 2026, 12:01 PM CET
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 80.50 | 81.10 | 78.85 | 79.55 | - | -1.79% | 49,765 |
| Apr 22, 2026 | 81.40 | 81.55 | 80.60 | 81.00 | 81.00 | -0.61% | 45,301 |
| Apr 21, 2026 | 82.40 | 82.90 | 80.85 | 81.50 | 81.50 | -0.31% | 65,994 |
| Apr 20, 2026 | 82.90 | 82.95 | 80.70 | 81.75 | 81.75 | -2.74% | 119,527 |
| Apr 17, 2026 | 82.00 | 84.75 | 82.00 | 84.05 | 84.05 | 2.38% | 142,504 |
| Apr 16, 2026 | 83.60 | 83.80 | 81.85 | 82.10 | 82.10 | -1.68% | 85,904 |
| Apr 15, 2026 | 83.15 | 84.35 | 82.65 | 83.50 | 83.50 | 1.03% | 102,781 |
| Apr 14, 2026 | 80.60 | 82.65 | 80.55 | 82.65 | 82.65 | 3.64% | 97,546 |
| Apr 13, 2026 | 78.20 | 80.10 | 77.50 | 79.75 | 79.75 | 1.08% | 60,948 |
| Apr 10, 2026 | 76.85 | 79.65 | 76.80 | 78.90 | 78.90 | 3.27% | 76,995 |
| Apr 9, 2026 | 76.65 | 76.85 | 75.70 | 76.40 | 76.40 | -0.39% | 79,557 |
| Apr 8, 2026 | 78.00 | 79.40 | 76.25 | 76.70 | 76.70 | 1.99% | 80,468 |
| Apr 7, 2026 | 77.50 | 78.15 | 75.20 | 75.20 | 75.20 | -3.22% | 84,164 |
| Apr 2, 2026 | 76.70 | 78.20 | 76.00 | 77.70 | 77.70 | - | 56,955 |
| Apr 1, 2026 | 77.00 | 78.20 | 76.20 | 77.70 | 77.70 | 3.60% | 78,147 |
| Mar 31, 2026 | 74.00 | 75.70 | 73.80 | 75.00 | 75.00 | 2.04% | 124,093 |
| Mar 30, 2026 | 73.10 | 73.80 | 72.70 | 73.50 | 73.50 | 0.41% | 92,079 |
| Mar 27, 2026 | 73.70 | 73.80 | 72.90 | 73.20 | 73.20 | -0.27% | 77,709 |
| Mar 26, 2026 | 73.30 | 73.80 | 71.70 | 73.40 | 73.40 | 0.14% | 135,219 |
| Mar 25, 2026 | 72.80 | 74.50 | 72.80 | 73.30 | 73.30 | 2.09% | 116,522 |
| Mar 24, 2026 | 72.50 | 73.00 | 71.20 | 71.80 | 71.80 | -0.28% | 104,877 |
| Mar 23, 2026 | 72.00 | 73.80 | 70.30 | 72.00 | 72.00 | -1.50% | 128,422 |
| Mar 20, 2026 | 75.20 | 75.30 | 72.40 | 73.10 | 73.10 | -1.88% | 249,493 |
| Mar 19, 2026 | 75.10 | 75.30 | 73.80 | 74.50 | 74.50 | -1.32% | 144,177 |
| Mar 18, 2026 | 77.00 | 77.50 | 75.20 | 75.50 | 75.50 | -1.82% | 107,105 |
| Mar 17, 2026 | 77.80 | 78.10 | 75.70 | 76.90 | 76.90 | -1.41% | 123,990 |
| Mar 16, 2026 | 78.70 | 78.70 | 76.30 | 78.00 | 78.00 | -0.38% | 77,965 |
| Mar 13, 2026 | 78.30 | 78.30 | 77.00 | 78.30 | 78.30 | - | 73,364 |
| Mar 12, 2026 | 78.40 | 80.20 | 77.90 | 78.30 | 78.30 | -1.14% | 88,203 |
| 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 |