Zwahlen & Mayr SA (SWX:ZWM)
Switzerland · Delayed Price · Currency is CHF 146.00
0.00 (0.00%)
Oct 20, 2025, 7:22 PM CET
Zwahlen & Mayr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 264 |
| 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% | 264 |
| 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% | 264 |
| 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 | - | 264 |
| Sep 29, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 264 |
| 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% | 264 |
| 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 | - | 264 |
| Sep 19, 2025 | 148.00 | 180.00 | 148.00 | 180.00 | 180.00 | 25.87% | 264 |
| Sep 18, 2025 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | -20.56% | 200 |
| Sep 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 16, 2025 | 150.00 | 180.00 | 150.00 | 180.00 | 180.00 | 2.27% | 15 |
| Sep 15, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | 9 |
| Sep 5, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Sep 4, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | - |
| Sep 3, 2025 | 150.00 | 180.00 | 150.00 | 180.00 | 180.00 | 2.86% | 12 |
| Sep 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 29, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 26, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 21, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 15, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 14, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 4 |
| Aug 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |