Siegfried Holding AG (SWX:SFZN)
Switzerland · Delayed Price · Currency is CHF 80.25
+2.10 (2.69%)
Aug 21, 2026, 5:31 PM CET
Siegfried Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 82.15 | 85.40 | 79.60 | 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 |
| Aug 13, 2026 | 78.50 | 81.00 | 78.50 | 80.25 | 80.25 | 2.62% | 105,279 |
| Aug 12, 2026 | 78.25 | 78.65 | 77.00 | 78.20 | 78.20 | -0.38% | 82,973 |
| Aug 11, 2026 | 78.90 | 79.90 | 78.45 | 78.50 | 78.50 | -0.44% | 64,356 |
| Aug 10, 2026 | 79.90 | 80.40 | 78.85 | 78.85 | 78.85 | -1.00% | 59,831 |
| Aug 7, 2026 | 78.25 | 80.65 | 78.25 | 79.65 | 79.65 | 2.25% | 105,010 |
| Aug 6, 2026 | 80.00 | 81.60 | 77.80 | 77.90 | 77.90 | 1.76% | 100,476 |
| Aug 5, 2026 | 77.25 | 77.25 | 76.10 | 76.55 | 76.55 | 0.33% | 54,544 |
| Aug 4, 2026 | 77.05 | 78.15 | 76.30 | 76.30 | 76.30 | -1.17% | 100,573 |
| Aug 3, 2026 | 76.00 | 77.25 | 75.90 | 77.20 | 77.20 | 1.91% | 80,937 |
| 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 |