Zwahlen & Mayr SA (SWX:ZWM)
Switzerland · Delayed Price · Currency is CHF 180.00
+34.00 (23.29%)
At close: Nov 28, 2025
Zwahlen & Mayr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 146.00 | 180.00 | 146.00 | 180.00 | 180.00 | 23.29% | 18 |
| Nov 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 26, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 21, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 70 |
| Nov 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 19, 2025 | 160.00 | 160.00 | 146.00 | 146.00 | 146.00 | -9.88% | 142 |
| Nov 18, 2025 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 5.19% | 32 |
| Nov 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Nov 14, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Nov 13, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Nov 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Nov 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 1 |
| Nov 10, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 6.85% | - |
| Nov 7, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 167 |
| Nov 6, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 1 |
| Nov 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 5 |
| Oct 31, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 28, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 38 |
| Oct 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 21, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 15 |
| Oct 17, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | 15 |
| Oct 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 10, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | 1 |
| Oct 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Oct 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 5 |
| Oct 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 2, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 1, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 2 |
| Sep 29, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 19 |
| Sep 26, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 25, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -15.43% | 153 |
| Sep 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | - |
| Sep 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2 |