Zwahlen & Mayr SA (SWX:ZWM)
Switzerland · Delayed Price · Currency is CHF 145.00
0.00 (0.00%)
At close: Jan 9, 2026
Zwahlen & Mayr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jan 8, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jan 7, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jan 6, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Jan 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.40% | - |
| Dec 30, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Dec 29, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Dec 23, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Dec 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Dec 19, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | 21 |
| Dec 18, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - | - |
| Dec 17, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -2.05% | 1 |
| Dec 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 12, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 11, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 10, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 9, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 8, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -18.89% | 15 |
| 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 | - | - |