ARYZTA AG (SWX:ARYN)
Switzerland
· Delayed Price · Currency is CHF 61.50
+2.00 (3.36%)
At close: Mar 6, 2026
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.50 | 62.05 | 59.45 | 61.50 | 61.50 | 3.36% | 109,232 |
| Mar 5, 2026 | 60.00 | 60.40 | 59.20 | 59.50 | 59.50 | -1.33% | 105,707 |
| Mar 4, 2026 | 57.90 | 60.55 | 57.90 | 60.30 | 60.30 | 4.42% | 162,221 |
| Mar 3, 2026 | 57.10 | 58.70 | 56.60 | 57.75 | 57.75 | -0.17% | 135,658 |
| Mar 2, 2026 | 55.00 | 60.20 | 54.60 | 57.85 | 57.85 | 4.23% | 244,101 |
| Feb 27, 2026 | 56.10 | 56.30 | 54.15 | 55.50 | 55.50 | -0.09% | 116,410 |
| Feb 26, 2026 | 55.55 | 56.55 | 55.05 | 55.55 | 55.55 | 0.09% | 65,108 |
| Feb 25, 2026 | 54.95 | 55.50 | 54.45 | 55.50 | 55.50 | 0.45% | 69,657 |
| Feb 24, 2026 | 54.15 | 55.25 | 53.90 | 55.25 | 55.25 | 2.31% | 52,137 |
| Feb 23, 2026 | 54.95 | 55.15 | 54.00 | 54.00 | 54.00 | -1.91% | 27,143 |
| Feb 20, 2026 | 54.85 | 55.20 | 53.90 | 55.05 | 55.05 | 0.92% | 34,184 |
| Feb 19, 2026 | 53.85 | 54.65 | 53.50 | 54.55 | 54.55 | 0.46% | 35,140 |
| Feb 18, 2026 | 55.40 | 55.40 | 54.15 | 54.30 | 54.30 | -2.16% | 42,532 |
| Feb 17, 2026 | 55.65 | 56.70 | 55.20 | 55.50 | 55.50 | -0.09% | 50,198 |
| Feb 16, 2026 | 55.80 | 56.55 | 55.55 | 55.55 | 55.55 | 0.63% | 78,608 |
| Feb 13, 2026 | 55.00 | 55.90 | 54.85 | 55.20 | 55.20 | 0.27% | 35,991 |
| Feb 12, 2026 | 55.20 | 55.70 | 54.45 | 55.05 | 55.05 | 0.73% | 37,217 |
| Feb 11, 2026 | 55.75 | 56.05 | 54.60 | 54.65 | 54.65 | -2.84% | 52,218 |
| Feb 10, 2026 | 56.00 | 56.85 | 55.65 | 56.25 | 56.25 | 0.54% | 39,480 |
| Feb 9, 2026 | 56.05 | 56.70 | 55.60 | 55.95 | 55.95 | -0.09% | 34,445 |
| Feb 6, 2026 | 56.00 | 56.30 | 54.90 | 56.00 | 56.00 | - | 51,826 |
| Feb 5, 2026 | 55.75 | 57.00 | 55.45 | 56.00 | 56.00 | 1.08% | 48,908 |
| Feb 4, 2026 | 54.30 | 55.60 | 54.10 | 55.40 | 55.40 | 2.40% | 63,559 |
| Feb 3, 2026 | 55.10 | 55.10 | 53.80 | 54.10 | 54.10 | -1.10% | 49,363 |
| Feb 2, 2026 | 54.20 | 54.70 | 54.05 | 54.70 | 54.70 | 0.09% | 44,681 |
| Jan 30, 2026 | 54.65 | 55.00 | 53.95 | 54.65 | 54.65 | 0.46% | 95,975 |
| Jan 29, 2026 | 54.00 | 54.80 | 53.85 | 54.40 | 54.40 | -0.18% | 68,068 |
| Jan 28, 2026 | 54.70 | 55.00 | 54.05 | 54.50 | 54.50 | -0.37% | 54,192 |
| Jan 27, 2026 | 54.25 | 54.80 | 53.50 | 54.70 | 54.70 | 1.02% | 60,929 |
| Jan 26, 2026 | 55.65 | 56.80 | 54.15 | 54.15 | 54.15 | -1.63% | 123,445 |
| Jan 23, 2026 | 55.60 | 55.60 | 54.10 | 55.05 | 55.05 | -0.99% | 79,842 |
| Jan 22, 2026 | 52.65 | 57.90 | 52.60 | 55.60 | 55.60 | 11.74% | 430,388 |
| Jan 21, 2026 | 50.40 | 50.40 | 48.30 | 49.76 | 49.76 | -0.48% | 163,039 |
| Jan 20, 2026 | 49.50 | 50.40 | 49.38 | 50.00 | 50.00 | 0.81% | 79,211 |
| Jan 19, 2026 | 49.98 | 50.20 | 49.28 | 49.60 | 49.60 | -2.07% | 103,578 |
| Jan 16, 2026 | 50.45 | 50.80 | 49.96 | 50.65 | 50.65 | 0.50% | 68,375 |
| Jan 15, 2026 | 49.98 | 50.45 | 49.40 | 50.40 | 50.40 | 0.70% | 148,273 |
| Jan 14, 2026 | 50.75 | 51.15 | 49.84 | 50.05 | 50.05 | -1.38% | 85,147 |
| Jan 13, 2026 | 52.25 | 52.30 | 50.30 | 50.75 | 50.75 | -2.96% | 78,929 |
| Jan 12, 2026 | 52.50 | 52.80 | 52.20 | 52.30 | 52.30 | -0.57% | 61,713 |
| Jan 9, 2026 | 51.45 | 53.00 | 51.20 | 52.60 | 52.60 | 2.53% | 71,363 |
| Jan 8, 2026 | 51.55 | 52.00 | 50.55 | 51.30 | 51.30 | -0.48% | 71,211 |
| Jan 7, 2026 | 51.70 | 52.05 | 51.00 | 51.55 | 51.55 | 0.49% | 46,895 |
| Jan 6, 2026 | 51.00 | 51.60 | 49.98 | 51.30 | 51.30 | 1.08% | 43,011 |
| Jan 5, 2026 | 51.80 | 51.95 | 50.10 | 50.75 | 50.75 | -1.55% | 60,685 |
| Dec 30, 2025 | 52.00 | 52.00 | 51.10 | 51.55 | 51.55 | -0.96% | 36,430 |
| Dec 29, 2025 | 51.60 | 52.15 | 51.25 | 52.05 | 52.05 | 0.87% | 29,558 |
| Dec 23, 2025 | 51.50 | 51.90 | 50.95 | 51.60 | 51.60 | - | 41,171 |
| Dec 22, 2025 | 51.50 | 51.90 | 50.45 | 51.60 | 51.60 | -0.39% | 58,115 |
| Dec 19, 2025 | 52.00 | 53.30 | 51.80 | 51.80 | 51.80 | -2.26% | 136,161 |
| Dec 18, 2025 | 51.70 | 53.55 | 51.70 | 53.00 | 53.00 | 2.81% | 102,010 |
| Dec 17, 2025 | 51.10 | 51.55 | 50.30 | 51.55 | 51.55 | 0.29% | 63,652 |
| Dec 16, 2025 | 51.65 | 52.10 | 51.10 | 51.40 | 51.40 | -0.48% | 28,741 |
| Dec 15, 2025 | 51.50 | 51.80 | 51.10 | 51.65 | 51.65 | 0.68% | 33,065 |
| Dec 12, 2025 | 50.55 | 51.70 | 50.50 | 51.30 | 51.30 | 1.68% | 35,589 |
| Dec 11, 2025 | 49.86 | 50.70 | 49.50 | 50.45 | 50.45 | 1.35% | 41,644 |
| Dec 10, 2025 | 50.50 | 50.90 | 49.72 | 49.78 | 49.78 | -1.81% | 60,569 |
| Dec 9, 2025 | 51.10 | 51.80 | 50.65 | 50.70 | 50.70 | -0.78% | 48,504 |
| Dec 8, 2025 | 51.00 | 51.80 | 50.35 | 51.10 | 51.10 | -0.58% | 45,440 |
| Dec 5, 2025 | 50.55 | 51.65 | 50.50 | 51.40 | 51.40 | 1.38% | 53,735 |
| Dec 4, 2025 | 50.95 | 51.20 | 49.96 | 50.70 | 50.70 | 0.70% | 54,656 |
| Dec 3, 2025 | 50.50 | 50.95 | 49.72 | 50.35 | 50.35 | -0.40% | 61,428 |
| Dec 2, 2025 | 51.45 | 51.95 | 50.30 | 50.55 | 50.55 | -1.75% | 97,309 |
| Dec 1, 2025 | 50.00 | 51.90 | 49.86 | 51.45 | 51.45 | 2.08% | 83,934 |
| Nov 28, 2025 | 50.20 | 50.90 | 50.15 | 50.40 | 50.40 | 0.50% | 88,406 |
| Nov 27, 2025 | 49.36 | 50.20 | 49.30 | 50.15 | 50.15 | 1.19% | 29,932 |
| Nov 26, 2025 | 49.18 | 49.62 | 48.32 | 49.56 | 49.56 | 0.73% | 45,528 |
| Nov 25, 2025 | 50.00 | 50.00 | 48.66 | 49.20 | 49.20 | -1.01% | 83,779 |
| Nov 24, 2025 | 50.15 | 50.20 | 49.02 | 49.70 | 49.70 | -0.24% | 64,099 |
| Nov 21, 2025 | 49.52 | 50.15 | 49.36 | 49.82 | 49.82 | 1.10% | 47,414 |
| Nov 20, 2025 | 49.68 | 50.30 | 49.00 | 49.28 | 49.28 | -0.08% | 54,202 |
| Nov 19, 2025 | 49.16 | 49.68 | 48.96 | 49.32 | 49.32 | 0.41% | 33,967 |
| Nov 18, 2025 | 48.78 | 49.94 | 48.30 | 49.12 | 49.12 | -0.08% | 71,664 |
| Nov 17, 2025 | 48.82 | 49.38 | 48.82 | 49.16 | 49.16 | 0.66% | 40,684 |
| Nov 14, 2025 | 50.35 | 50.70 | 48.82 | 48.84 | 48.84 | -3.67% | 64,838 |
| Nov 13, 2025 | 51.55 | 51.70 | 50.35 | 50.70 | 50.70 | -1.55% | 28,207 |
| Nov 12, 2025 | 50.50 | 52.10 | 50.50 | 51.50 | 51.50 | 2.18% | 72,356 |
| Nov 11, 2025 | 49.96 | 50.80 | 49.68 | 50.40 | 50.40 | 1.20% | 54,986 |
| Nov 10, 2025 | 50.20 | 50.55 | 49.64 | 49.80 | 49.80 | -0.60% | 40,783 |
| Nov 7, 2025 | 50.05 | 50.20 | 49.16 | 50.10 | 50.10 | 0.28% | 56,768 |
| Nov 6, 2025 | 49.52 | 50.20 | 49.00 | 49.96 | 49.96 | -0.08% | 66,269 |
| Nov 5, 2025 | 48.64 | 50.45 | 48.64 | 50.00 | 50.00 | 2.63% | 118,709 |
| Nov 4, 2025 | 50.00 | 50.05 | 48.62 | 48.72 | 48.72 | -3.14% | 152,257 |
| Nov 3, 2025 | 51.35 | 51.45 | 50.30 | 50.30 | 50.30 | -2.33% | 85,580 |
| Oct 31, 2025 | 51.75 | 52.30 | 51.35 | 51.50 | 51.50 | -0.87% | 47,464 |
| Oct 30, 2025 | 51.80 | 51.95 | 51.25 | 51.95 | 51.95 | 0.48% | 55,597 |
| Oct 29, 2025 | 52.85 | 53.05 | 51.70 | 51.70 | 51.70 | -2.08% | 50,877 |
| Oct 28, 2025 | 53.50 | 53.50 | 52.55 | 52.80 | 52.80 | -1.12% | 35,491 |
| Oct 27, 2025 | 54.30 | 54.35 | 52.70 | 53.40 | 53.40 | -1.93% | 46,229 |
| Oct 24, 2025 | 55.90 | 55.90 | 54.10 | 54.45 | 54.45 | -0.73% | 52,330 |
| Oct 23, 2025 | 54.45 | 55.50 | 54.25 | 54.85 | 54.85 | 0.92% | 97,115 |
| Oct 22, 2025 | 53.70 | 54.40 | 53.15 | 54.35 | 54.35 | 0.74% | 64,887 |
| Oct 21, 2025 | 53.70 | 53.95 | 52.35 | 53.95 | 53.95 | 1.60% | 132,141 |
| Oct 20, 2025 | 51.20 | 53.10 | 50.40 | 53.10 | 53.10 | 2.71% | 98,455 |
| Oct 17, 2025 | 50.95 | 52.10 | 50.50 | 51.70 | 51.70 | 0.78% | 72,482 |
| Oct 16, 2025 | 51.10 | 51.50 | 50.65 | 51.30 | 51.30 | 0.69% | 54,997 |
| Oct 15, 2025 | 51.20 | 52.20 | 50.90 | 50.95 | 50.95 | -0.59% | 113,285 |
| Oct 14, 2025 | 52.35 | 52.55 | 50.35 | 51.25 | 51.25 | -2.01% | 119,324 |
| Oct 13, 2025 | 54.00 | 54.15 | 52.15 | 52.30 | 52.30 | -3.86% | 121,101 |
| Oct 10, 2025 | 53.05 | 55.75 | 53.05 | 54.40 | 54.40 | 3.42% | 236,861 |