Zwahlen & Mayr SA (SWX:ZWM)
Switzerland · Delayed Price · Currency is CHF 175.00
+5.00 (2.94%)
Aug 16, 2025, 10:49 AM CET
Zwahlen & Mayr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 11, 2025 | 146.00 | 170.00 | 146.00 | 170.00 | 170.00 | 9.68% | 20 |
| Aug 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 6.16% | - |
| Aug 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 31, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 28, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 24, 2025 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -14.12% | 77 |
| Jul 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 153 |
| Jul 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 16, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | 4 |
| Jul 15, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 14, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 11, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 10, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 9, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 8, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Jul 7, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -2.30% | - |
| Jul 1, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | - |
| Jun 30, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 26, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Jun 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0.57% | 87 |
| Jun 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 2.35% | - |
| Jun 17, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 0.59% | 87 |
| Jun 16, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | 40 |
| Jun 13, 2025 | 175.00 | 175.00 | 168.00 | 168.00 | 168.00 | -6.67% | 40 |
| Jun 12, 2025 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 5.88% | 284 |
| Jun 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 88 |
| Jun 10, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 5.03% | 88 |
| Jun 6, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.58% | 88 |