ARYZTA AG (SWX:ARYN)
Switzerland
· Delayed Price · Currency is CHF 51.40
+0.70 (1.38%)
At close: Dec 5, 2025
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 51.25 | 52.80 | 49.98 | 52.60 | 52.60 | -1.13% | 367,394 |
| Oct 8, 2025 | 57.80 | 59.90 | 52.80 | 53.20 | 53.20 | -14.12% | 668,535 |
| Oct 7, 2025 | 62.15 | 62.70 | 61.30 | 61.95 | 61.95 | -1.12% | 93,933 |
| Oct 6, 2025 | 62.95 | 63.40 | 62.20 | 62.65 | 62.65 | -0.63% | 65,974 |
| Oct 3, 2025 | 63.50 | 64.00 | 62.55 | 63.05 | 63.05 | -0.55% | 58,936 |
| Oct 2, 2025 | 63.05 | 64.30 | 63.05 | 63.40 | 63.40 | 0.48% | 71,767 |
| Oct 1, 2025 | 64.60 | 64.90 | 62.90 | 63.10 | 63.10 | -2.77% | 107,854 |
| Sep 30, 2025 | 65.55 | 65.75 | 64.55 | 64.90 | 64.90 | -1.37% | 88,823 |
| Sep 29, 2025 | 67.45 | 67.60 | 65.60 | 65.80 | 65.80 | -2.30% | 72,716 |
| Sep 26, 2025 | 68.00 | 68.20 | 67.20 | 67.35 | 67.35 | -0.66% | 61,965 |
| Sep 25, 2025 | 68.40 | 68.70 | 67.65 | 67.80 | 67.80 | -1.31% | 57,483 |
| Sep 24, 2025 | 70.00 | 70.35 | 68.35 | 68.70 | 68.70 | -2.28% | 75,949 |
| Sep 23, 2025 | 71.10 | 71.70 | 70.30 | 70.30 | 70.30 | -1.26% | 39,057 |
| Sep 22, 2025 | 71.70 | 71.85 | 70.95 | 71.20 | 71.20 | -0.70% | 38,643 |
| Sep 19, 2025 | 71.80 | 72.40 | 71.30 | 71.70 | 71.70 | -0.14% | 76,509 |
| Sep 18, 2025 | 71.70 | 72.60 | 71.35 | 71.80 | 71.80 | -0.35% | 24,433 |
| Sep 17, 2025 | 72.70 | 72.75 | 71.70 | 72.05 | 72.05 | -0.28% | 37,924 |
| Sep 16, 2025 | 73.40 | 73.45 | 71.90 | 72.25 | 72.25 | -1.57% | 38,262 |
| Sep 15, 2025 | 73.55 | 74.40 | 73.20 | 73.40 | 73.40 | -0.14% | 39,520 |
| Sep 12, 2025 | 72.50 | 73.60 | 72.40 | 73.50 | 73.50 | 1.66% | 37,149 |
| Sep 11, 2025 | 72.25 | 72.80 | 72.10 | 72.30 | 72.30 | 0.21% | 34,615 |
| Sep 10, 2025 | 71.45 | 72.85 | 71.15 | 72.15 | 72.15 | 1.55% | 49,127 |
| Sep 9, 2025 | 71.50 | 72.05 | 70.95 | 71.05 | 71.05 | -0.49% | 62,216 |
| Sep 8, 2025 | 71.25 | 71.40 | 70.60 | 71.40 | 71.40 | 0.14% | 43,432 |
| Sep 5, 2025 | 72.35 | 72.65 | 71.10 | 71.30 | 71.30 | -1.38% | 50,967 |
| Sep 4, 2025 | 73.20 | 73.90 | 72.30 | 72.30 | 72.30 | -1.09% | 38,231 |
| Sep 3, 2025 | 73.05 | 73.75 | 72.85 | 73.10 | 73.10 | 0.14% | 24,383 |
| Sep 2, 2025 | 73.50 | 73.85 | 72.50 | 73.00 | 73.00 | -1.02% | 40,504 |
| Sep 1, 2025 | 73.95 | 74.65 | 73.15 | 73.75 | 73.75 | 0.14% | 42,938 |
| Aug 29, 2025 | 73.90 | 74.20 | 73.40 | 73.65 | 73.65 | -0.20% | 39,080 |
| Aug 28, 2025 | 74.10 | 74.85 | 73.35 | 73.80 | 73.80 | -0.87% | 34,039 |
| Aug 27, 2025 | 75.15 | 75.20 | 74.40 | 74.45 | 74.45 | -0.27% | 35,167 |
| Aug 26, 2025 | 74.65 | 75.65 | 74.65 | 74.65 | 74.65 | -0.93% | 54,008 |
| Aug 25, 2025 | 75.70 | 76.90 | 75.35 | 75.35 | 75.35 | -0.86% | 27,480 |
| Aug 22, 2025 | 76.50 | 77.40 | 76.00 | 76.00 | 76.00 | -1.04% | 33,746 |
| Aug 21, 2025 | 76.55 | 77.30 | 76.05 | 76.80 | 76.80 | 0.07% | 56,413 |
| Aug 20, 2025 | 74.95 | 77.10 | 74.95 | 76.75 | 76.75 | 1.39% | 39,357 |
| Aug 19, 2025 | 75.10 | 75.95 | 75.10 | 75.70 | 75.70 | 1.00% | 42,378 |
| Aug 18, 2025 | 74.45 | 76.05 | 74.40 | 74.95 | 74.95 | 0.87% | 36,038 |
| Aug 15, 2025 | 74.80 | 75.55 | 74.30 | 74.30 | 74.30 | -0.20% | 52,538 |
| Aug 14, 2025 | 73.50 | 75.85 | 73.30 | 74.45 | 74.45 | 1.36% | 63,305 |
| Aug 13, 2025 | 73.50 | 74.60 | 73.15 | 73.45 | 73.45 | -0.07% | 77,264 |
| Aug 12, 2025 | 75.30 | 75.50 | 72.40 | 73.50 | 73.50 | -2.71% | 123,999 |
| Aug 11, 2025 | 77.10 | 77.70 | 74.25 | 75.55 | 75.55 | -0.40% | 74,374 |
| Aug 8, 2025 | 76.15 | 76.60 | 75.70 | 75.85 | 75.85 | -0.20% | 27,836 |
| Aug 7, 2025 | 76.25 | 77.05 | 75.70 | 76.00 | 76.00 | -0.13% | 33,884 |
| Aug 6, 2025 | 77.05 | 77.05 | 75.20 | 76.10 | 76.10 | -0.91% | 32,422 |
| Aug 5, 2025 | 76.25 | 76.80 | 75.15 | 76.80 | 76.80 | 1.79% | 61,602 |
| Aug 4, 2025 | 74.75 | 75.45 | 73.70 | 75.45 | 75.45 | -1.63% | 84,507 |
| Jul 31, 2025 | 76.50 | 77.40 | 75.75 | 76.70 | 76.70 | -0.58% | 53,530 |
| Jul 30, 2025 | 77.55 | 78.40 | 76.95 | 77.15 | 77.15 | -0.90% | 36,518 |
| Jul 29, 2025 | 77.70 | 78.20 | 77.35 | 77.85 | 77.85 | 0.19% | 27,131 |
| Jul 28, 2025 | 78.80 | 79.45 | 77.60 | 77.70 | 77.70 | -0.96% | 37,692 |
| Jul 25, 2025 | 80.15 | 80.15 | 77.90 | 78.45 | 78.45 | -2.12% | 54,738 |
| Jul 24, 2025 | 79.95 | 80.60 | 79.25 | 80.15 | 80.15 | 0.63% | 34,904 |
| Jul 23, 2025 | 79.15 | 79.95 | 78.95 | 79.65 | 79.65 | 0.70% | 51,031 |
| Jul 22, 2025 | 79.25 | 79.25 | 78.50 | 79.10 | 79.10 | -0.57% | 31,699 |
| Jul 21, 2025 | 79.85 | 80.50 | 79.35 | 79.55 | 79.55 | -0.62% | 24,437 |
| Jul 18, 2025 | 80.30 | 80.40 | 79.50 | 80.05 | 80.05 | 0.31% | 32,800 |