ARYZTA AG (SWX:ARYN)
Switzerland
· Delayed Price · Currency is CHF 59.80
-0.40 (-0.66%)
Apr 29, 2026, 2:44 PM CET
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.60 | 60.30 | 57.90 | 60.20 | 60.20 | 3.79% | 56,141 |
| Apr 27, 2026 | 58.50 | 58.50 | 57.70 | 58.00 | 58.00 | -1.19% | 36,856 |
| Apr 24, 2026 | 60.10 | 60.10 | 58.20 | 58.70 | 58.70 | -0.68% | 33,312 |
| Apr 23, 2026 | 59.80 | 60.20 | 59.00 | 59.10 | 59.10 | -1.34% | 33,249 |
| Apr 22, 2026 | 60.40 | 60.90 | 59.90 | 59.90 | 59.90 | -0.66% | 40,032 |
| Apr 21, 2026 | 60.60 | 61.70 | 59.70 | 60.30 | 60.30 | -1.95% | 43,417 |
| Apr 20, 2026 | 61.40 | 61.60 | 60.80 | 61.50 | 61.50 | -0.32% | 39,212 |
| Apr 17, 2026 | 62.20 | 62.30 | 60.90 | 61.70 | 61.70 | 0.33% | 43,646 |
| Apr 16, 2026 | 61.90 | 62.10 | 61.00 | 61.50 | 61.50 | 0.65% | 56,115 |
| Apr 15, 2026 | 63.40 | 63.40 | 60.50 | 61.10 | 61.10 | -2.08% | 57,763 |
| Apr 14, 2026 | 63.00 | 63.60 | 62.10 | 62.40 | 62.40 | -0.64% | 37,551 |
| Apr 13, 2026 | 63.90 | 63.90 | 62.60 | 62.80 | 62.80 | -1.41% | 30,329 |
| Apr 10, 2026 | 64.00 | 64.70 | 63.30 | 63.70 | 63.70 | -0.47% | 40,405 |
| Apr 9, 2026 | 62.90 | 64.00 | 62.50 | 64.00 | 64.00 | 2.73% | 89,381 |
| Apr 8, 2026 | 63.50 | 63.90 | 62.30 | 62.30 | 62.30 | 0.16% | 47,037 |
| Apr 7, 2026 | 63.20 | 63.80 | 62.20 | 62.20 | 62.20 | -0.88% | 109,039 |
| Apr 2, 2026 | 60.75 | 63.75 | 60.75 | 62.75 | 62.75 | -0.32% | 63,981 |
| Apr 1, 2026 | 62.80 | 62.95 | 61.70 | 62.95 | 62.95 | 1.45% | 65,767 |
| Mar 31, 2026 | 62.10 | 62.95 | 62.00 | 62.05 | 62.05 | - | 74,913 |
| Mar 30, 2026 | 60.55 | 62.80 | 60.10 | 62.05 | 62.05 | 1.39% | 83,441 |
| Mar 27, 2026 | 61.15 | 61.20 | 60.00 | 61.20 | 61.20 | - | 48,734 |
| Mar 26, 2026 | 60.00 | 61.35 | 59.60 | 61.20 | 61.20 | 2.60% | 90,884 |
| Mar 25, 2026 | 60.30 | 60.30 | 59.25 | 59.65 | 59.65 | 0.17% | 50,184 |
| Mar 24, 2026 | 59.05 | 60.40 | 59.05 | 59.55 | 59.55 | 0.68% | 47,485 |
| Mar 23, 2026 | 58.00 | 59.60 | 57.40 | 59.15 | 59.15 | 0.25% | 58,972 |
| Mar 20, 2026 | 58.85 | 59.45 | 58.50 | 59.00 | 59.00 | -0.42% | 86,417 |
| Mar 19, 2026 | 59.70 | 59.90 | 58.45 | 59.25 | 59.25 | -1.25% | 74,808 |
| Mar 18, 2026 | 61.25 | 61.55 | 60.00 | 60.00 | 60.00 | -3.07% | 52,051 |
| Mar 17, 2026 | 60.25 | 61.95 | 60.20 | 61.90 | 61.90 | 3.25% | 65,311 |
| Mar 16, 2026 | 60.60 | 60.70 | 59.45 | 59.95 | 59.95 | 0.17% | 43,713 |
| Mar 13, 2026 | 59.50 | 60.65 | 59.20 | 59.85 | 59.85 | 0.17% | 36,237 |
| Mar 12, 2026 | 60.10 | 60.50 | 59.50 | 59.75 | 59.75 | -0.58% | 69,830 |
| Mar 11, 2026 | 62.00 | 62.00 | 60.10 | 60.10 | 60.10 | -2.36% | 52,230 |
| Mar 10, 2026 | 61.70 | 61.95 | 59.80 | 61.55 | 61.55 | 0.24% | 62,697 |
| Mar 9, 2026 | 61.00 | 61.40 | 59.75 | 61.40 | 61.40 | -0.16% | 61,646 |
| 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 |