Plazza AG (SWX:PLAN)
Switzerland
· Delayed Price · Currency is CHF 464.00
+2.00 (0.43%)
At close: Mar 6, 2026
Plazza AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 462.00 | 465.00 | 462.00 | 464.00 | 464.00 | 0.43% | 474 |
| Mar 5, 2026 | 457.00 | 462.00 | 457.00 | 462.00 | 462.00 | 1.54% | 20,377 |
| Mar 4, 2026 | 439.00 | 455.00 | 438.00 | 455.00 | 455.00 | 3.64% | 7,443 |
| Mar 3, 2026 | 439.00 | 439.00 | 434.00 | 439.00 | 439.00 | 0.69% | 665 |
| Mar 2, 2026 | 440.00 | 440.00 | 435.00 | 436.00 | 436.00 | -0.46% | 292 |
| Feb 27, 2026 | 437.00 | 438.00 | 434.00 | 438.00 | 438.00 | 0.23% | 792 |
| Feb 26, 2026 | 437.00 | 437.00 | 434.00 | 437.00 | 437.00 | 0.46% | 43 |
| Feb 25, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 435.00 | -0.23% | 204 |
| Feb 24, 2026 | 434.00 | 437.00 | 430.00 | 436.00 | 436.00 | - | 698 |
| Feb 23, 2026 | 436.00 | 437.00 | 433.00 | 436.00 | 436.00 | -0.46% | 548 |
| Feb 20, 2026 | 437.00 | 438.00 | 437.00 | 438.00 | 438.00 | -0.23% | 145 |
| Feb 19, 2026 | 439.00 | 440.00 | 436.00 | 439.00 | 439.00 | - | 139 |
| Feb 18, 2026 | 437.00 | 440.00 | 436.00 | 439.00 | 439.00 | 0.46% | 330 |
| Feb 17, 2026 | 439.00 | 439.00 | 433.00 | 437.00 | 437.00 | -0.23% | 848 |
| Feb 16, 2026 | 440.00 | 440.00 | 436.00 | 438.00 | 438.00 | 0.23% | 215 |
| Feb 13, 2026 | 437.00 | 437.00 | 434.00 | 437.00 | 437.00 | -0.68% | 316 |
| Feb 12, 2026 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 0.69% | 427 |
| Feb 11, 2026 | 437.00 | 437.00 | 434.00 | 437.00 | 437.00 | - | 522 |
| Feb 10, 2026 | 438.00 | 438.00 | 437.00 | 437.00 | 437.00 | -0.23% | 153 |
| Feb 9, 2026 | 440.00 | 440.00 | 437.00 | 438.00 | 438.00 | -0.23% | 123 |
| Feb 6, 2026 | 438.00 | 440.00 | 436.00 | 439.00 | 439.00 | 0.69% | 298 |
| Feb 5, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - | 69 |
| Feb 4, 2026 | 434.00 | 438.00 | 434.00 | 436.00 | 436.00 | 0.23% | 147 |
| Feb 3, 2026 | 436.00 | 437.00 | 434.00 | 435.00 | 435.00 | -0.23% | 520 |
| Feb 2, 2026 | 438.00 | 438.00 | 436.00 | 436.00 | 436.00 | -0.46% | 113 |
| Jan 30, 2026 | 436.00 | 438.00 | 434.00 | 438.00 | 438.00 | 0.69% | 66 |
| Jan 29, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 435.00 | 0.69% | 743 |
| Jan 28, 2026 | 434.00 | 434.00 | 431.00 | 432.00 | 432.00 | - | 335 |
| Jan 27, 2026 | 433.00 | 433.00 | 431.00 | 432.00 | 432.00 | 0.23% | 292 |
| Jan 26, 2026 | 432.00 | 432.00 | 430.00 | 431.00 | 431.00 | -0.23% | 280 |
| Jan 23, 2026 | 432.00 | 432.00 | 429.00 | 432.00 | 432.00 | - | 348 |
| Jan 22, 2026 | 429.00 | 432.00 | 429.00 | 432.00 | 432.00 | 0.23% | 234 |
| Jan 21, 2026 | 431.00 | 432.00 | 429.00 | 431.00 | 431.00 | - | 331 |
| Jan 20, 2026 | 431.00 | 433.00 | 429.00 | 431.00 | 431.00 | - | 1,305 |
| Jan 19, 2026 | 429.00 | 431.00 | 428.00 | 431.00 | 431.00 | 0.94% | 2,212 |
| Jan 16, 2026 | 421.00 | 432.00 | 419.00 | 427.00 | 427.00 | 1.67% | 3,270 |
| Jan 15, 2026 | 420.00 | 421.00 | 418.00 | 420.00 | 420.00 | 0.24% | 4,195 |
| Jan 14, 2026 | 418.00 | 419.00 | 418.00 | 419.00 | 419.00 | -0.24% | 159 |
| Jan 13, 2026 | 419.00 | 420.00 | 418.00 | 420.00 | 420.00 | - | 367 |
| Jan 12, 2026 | 419.00 | 420.00 | 417.00 | 420.00 | 420.00 | 0.24% | 2,898 |
| Jan 9, 2026 | 419.00 | 419.00 | 418.00 | 419.00 | 419.00 | - | 378 |
| Jan 8, 2026 | 419.00 | 419.00 | 417.00 | 419.00 | 419.00 | - | 197 |
| Jan 7, 2026 | 417.00 | 419.00 | 415.00 | 419.00 | 419.00 | 0.48% | 700 |
| Jan 6, 2026 | 417.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0.48% | 2,500 |
| Jan 5, 2026 | 413.00 | 416.00 | 413.00 | 415.00 | 415.00 | - | 311 |
| Dec 30, 2025 | 415.00 | 415.00 | 413.00 | 415.00 | 415.00 | - | 155 |
| Dec 29, 2025 | 415.00 | 415.00 | 412.00 | 415.00 | 415.00 | 0.24% | 326 |
| Dec 23, 2025 | 412.00 | 414.00 | 410.00 | 414.00 | 414.00 | 0.49% | 194 |
| Dec 22, 2025 | 408.00 | 413.00 | 406.00 | 412.00 | 412.00 | 0.98% | 497 |
| Dec 19, 2025 | 407.00 | 409.00 | 406.00 | 408.00 | 408.00 | -0.24% | 761 |
| Dec 18, 2025 | 408.00 | 409.00 | 407.00 | 409.00 | 409.00 | 0.49% | 1,469 |
| Dec 17, 2025 | 406.00 | 407.00 | 400.00 | 407.00 | 407.00 | -0.25% | 1,317 |
| Dec 16, 2025 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | 0.25% | 3,258 |
| Dec 15, 2025 | 405.00 | 408.00 | 404.00 | 407.00 | 407.00 | 0.25% | 107 |
| Dec 12, 2025 | 406.00 | 406.00 | 405.00 | 406.00 | 406.00 | -0.49% | 737 |
| Dec 11, 2025 | 408.00 | 408.00 | 406.00 | 408.00 | 408.00 | - | 421 |
| Dec 10, 2025 | 406.00 | 408.00 | 405.00 | 408.00 | 408.00 | - | 433 |
| Dec 9, 2025 | 408.00 | 408.00 | 404.00 | 408.00 | 408.00 | - | 891 |
| Dec 8, 2025 | 407.00 | 408.00 | 403.00 | 408.00 | 408.00 | 0.25% | 804 |
| Dec 5, 2025 | 408.00 | 408.00 | 404.00 | 407.00 | 407.00 | - | 511 |
| Dec 4, 2025 | 405.00 | 407.00 | 403.00 | 407.00 | 407.00 | 0.74% | 880 |
| Dec 3, 2025 | 405.00 | 405.00 | 402.00 | 404.00 | 404.00 | - | 697 |
| Dec 2, 2025 | 401.00 | 404.00 | 399.00 | 404.00 | 404.00 | 0.25% | 485 |
| Dec 1, 2025 | 403.00 | 403.00 | 401.00 | 403.00 | 403.00 | - | 463 |
| Nov 28, 2025 | 402.00 | 403.00 | 400.00 | 403.00 | 403.00 | 0.25% | 1,058 |
| Nov 27, 2025 | 401.00 | 402.00 | 398.00 | 402.00 | 402.00 | 0.25% | 834 |
| Nov 26, 2025 | 400.00 | 401.00 | 398.00 | 401.00 | 401.00 | 0.25% | 3,993 |
| Nov 25, 2025 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 494 |
| Nov 24, 2025 | 401.00 | 401.00 | 399.00 | 399.00 | 399.00 | -0.50% | 131 |
| Nov 21, 2025 | 400.00 | 401.00 | 398.00 | 401.00 | 401.00 | -0.25% | 534 |
| Nov 20, 2025 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 0.25% | 520 |
| Nov 19, 2025 | 401.00 | 402.00 | 399.00 | 401.00 | 401.00 | - | 344 |
| Nov 18, 2025 | 400.00 | 402.00 | 399.00 | 401.00 | 401.00 | -0.25% | 478 |
| Nov 17, 2025 | 398.00 | 402.00 | 397.00 | 402.00 | 402.00 | 0.75% | 651 |
| Nov 14, 2025 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | - | 131 |
| Nov 13, 2025 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 316 |
| Nov 12, 2025 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | - | 153 |
| Nov 11, 2025 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 169 |
| Nov 10, 2025 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 410 |
| Nov 7, 2025 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 456 |
| Nov 6, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 86 |
| Nov 5, 2025 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | - | 163 |
| Nov 4, 2025 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | 0.25% | 339 |
| Nov 3, 2025 | 399.00 | 400.00 | 396.00 | 399.00 | 399.00 | - | 645 |
| Oct 31, 2025 | 400.00 | 400.00 | 397.00 | 399.00 | 399.00 | - | 706 |
| Oct 30, 2025 | 397.00 | 401.00 | 397.00 | 399.00 | 399.00 | - | 578 |
| Oct 29, 2025 | 397.00 | 399.00 | 397.00 | 399.00 | 399.00 | - | 90 |
| Oct 28, 2025 | 399.00 | 399.00 | 397.00 | 399.00 | 399.00 | - | 426 |
| Oct 27, 2025 | 399.00 | 399.00 | 397.00 | 399.00 | 399.00 | - | 339 |
| Oct 24, 2025 | 398.00 | 399.00 | 396.00 | 399.00 | 399.00 | - | 510 |
| Oct 23, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.25% | 114 |
| Oct 22, 2025 | 398.00 | 398.00 | 397.00 | 398.00 | 398.00 | - | 1,019 |
| Oct 21, 2025 | 399.00 | 399.00 | 397.00 | 398.00 | 398.00 | -0.25% | 6,706 |
| Oct 20, 2025 | 399.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 210 |
| Oct 17, 2025 | 398.00 | 399.00 | 396.00 | 398.00 | 398.00 | - | 375 |
| Oct 16, 2025 | 398.00 | 398.00 | 397.00 | 398.00 | 398.00 | - | 1,091 |
| Oct 15, 2025 | 398.00 | 399.00 | 397.00 | 398.00 | 398.00 | - | 438 |
| Oct 14, 2025 | 396.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.25% | 613 |
| Oct 13, 2025 | 397.00 | 398.00 | 396.00 | 397.00 | 397.00 | - | 1,078 |
| Oct 10, 2025 | 398.00 | 399.00 | 397.00 | 397.00 | 397.00 | 0.25% | 1,300 |