Plazza AG (SWX:PLAN)
Switzerland
· Delayed Price · Currency is CHF 407.00
0.00 (0.00%)
At close: Dec 5, 2025
Plazza AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | - | 167 |
| Oct 8, 2025 | 398.00 | 398.00 | 396.00 | 396.00 | 396.00 | -0.25% | 158 |
| Oct 7, 2025 | 397.00 | 398.00 | 396.00 | 397.00 | 397.00 | -0.50% | 109 |
| Oct 6, 2025 | 399.00 | 399.00 | 397.00 | 399.00 | 399.00 | 0.25% | 356 |
| Oct 3, 2025 | 396.00 | 398.00 | 395.00 | 398.00 | 398.00 | - | 60 |
| Oct 2, 2025 | 396.00 | 398.00 | 394.00 | 398.00 | 398.00 | 0.76% | 601 |
| Oct 1, 2025 | 396.00 | 396.00 | 394.00 | 395.00 | 395.00 | -0.25% | 1,382 |
| Sep 30, 2025 | 394.00 | 396.00 | 393.00 | 396.00 | 396.00 | 0.51% | 330 |
| Sep 29, 2025 | 393.00 | 394.00 | 391.00 | 394.00 | 394.00 | 0.51% | 216 |
| Sep 26, 2025 | 392.00 | 397.00 | 390.00 | 392.00 | 392.00 | - | 3,254 |
| Sep 25, 2025 | 393.00 | 393.00 | 390.00 | 392.00 | 392.00 | 0.26% | 387 |
| Sep 24, 2025 | 390.00 | 396.00 | 390.00 | 391.00 | 391.00 | - | 2,042 |
| Sep 23, 2025 | 390.00 | 396.00 | 390.00 | 391.00 | 391.00 | - | 789 |
| Sep 22, 2025 | 393.00 | 395.00 | 388.00 | 391.00 | 391.00 | - | 1,680 |
| Sep 19, 2025 | 398.00 | 398.00 | 391.00 | 391.00 | 391.00 | -2.25% | 5,178 |
| Sep 18, 2025 | 400.00 | 400.00 | 395.00 | 400.00 | 400.00 | -0.50% | 1,426 |
| Sep 17, 2025 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | - | 129 |
| Sep 16, 2025 | 403.00 | 403.00 | 400.00 | 402.00 | 402.00 | 0.25% | 106 |
| Sep 15, 2025 | 402.00 | 402.00 | 399.00 | 401.00 | 401.00 | 0.25% | 114 |
| Sep 12, 2025 | 400.00 | 400.00 | 399.00 | 400.00 | 400.00 | -0.25% | 441 |
| Sep 11, 2025 | 402.00 | 402.00 | 400.00 | 401.00 | 401.00 | -0.25% | 146 |
| Sep 10, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 0.50% | 24 |
| Sep 9, 2025 | 400.00 | 403.00 | 398.00 | 400.00 | 400.00 | - | 207 |
| Sep 8, 2025 | 400.00 | 403.00 | 398.00 | 400.00 | 400.00 | 0.25% | 899 |
| Sep 5, 2025 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | - | 149 |
| Sep 4, 2025 | 398.00 | 400.00 | 398.00 | 399.00 | 399.00 | -0.25% | 79 |
| Sep 3, 2025 | 399.00 | 400.00 | 398.00 | 400.00 | 400.00 | 0.25% | 244 |
| Sep 2, 2025 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | -0.25% | 634 |
| Sep 1, 2025 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.50% | 1,126 |
| Aug 29, 2025 | 400.00 | 402.00 | 400.00 | 402.00 | 402.00 | 1.01% | 260 |
| Aug 28, 2025 | 396.00 | 399.00 | 395.00 | 398.00 | 398.00 | 0.51% | 280 |
| Aug 27, 2025 | 396.00 | 398.00 | 395.00 | 396.00 | 396.00 | - | 246 |
| Aug 26, 2025 | 396.00 | 396.00 | 394.00 | 396.00 | 396.00 | -0.25% | 471 |
| Aug 25, 2025 | 398.00 | 398.00 | 396.00 | 397.00 | 397.00 | 0.25% | 78 |
| Aug 22, 2025 | 397.00 | 397.00 | 393.00 | 396.00 | 396.00 | - | 256 |
| Aug 21, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - | 166 |
| Aug 20, 2025 | 395.00 | 396.00 | 394.00 | 396.00 | 396.00 | 0.25% | 365 |
| Aug 19, 2025 | 396.00 | 396.00 | 394.00 | 395.00 | 395.00 | -0.25% | 193 |
| Aug 18, 2025 | 394.00 | 396.00 | 392.00 | 396.00 | 396.00 | - | 851 |
| Aug 15, 2025 | 395.00 | 396.00 | 394.00 | 396.00 | 396.00 | - | 101 |
| Aug 14, 2025 | 396.00 | 397.00 | 395.00 | 396.00 | 396.00 | - | 1,160 |
| Aug 13, 2025 | 397.00 | 397.00 | 395.00 | 396.00 | 396.00 | -0.25% | 50 |
| Aug 12, 2025 | 396.00 | 397.00 | 396.00 | 397.00 | 397.00 | 0.25% | 211 |
| Aug 11, 2025 | 395.00 | 397.00 | 392.00 | 396.00 | 396.00 | -0.25% | 2,116 |
| Aug 8, 2025 | 397.00 | 398.00 | 395.00 | 397.00 | 397.00 | -0.25% | 84 |
| Aug 7, 2025 | 397.00 | 398.00 | 396.00 | 398.00 | 398.00 | 0.25% | 402 |
| Aug 6, 2025 | 397.00 | 397.00 | 395.00 | 397.00 | 397.00 | 0.25% | 615 |
| Aug 5, 2025 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | -1.00% | 428 |
| Aug 4, 2025 | 396.00 | 400.00 | 393.00 | 400.00 | 400.00 | 0.50% | 899 |
| Jul 31, 2025 | 399.00 | 399.00 | 397.00 | 398.00 | 398.00 | -0.25% | 90 |
| Jul 30, 2025 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | - | 143 |
| Jul 29, 2025 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | - | 410 |
| Jul 28, 2025 | 400.00 | 400.00 | 398.00 | 399.00 | 399.00 | 0.25% | 342 |
| Jul 25, 2025 | 397.00 | 400.00 | 396.00 | 398.00 | 398.00 | -0.25% | 116 |
| Jul 24, 2025 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | 0.25% | 78 |
| Jul 23, 2025 | 399.00 | 399.00 | 397.00 | 398.00 | 398.00 | - | 194 |
| Jul 22, 2025 | 397.00 | 398.00 | 392.00 | 398.00 | 398.00 | -0.25% | 1,211 |
| Jul 21, 2025 | 398.00 | 400.00 | 398.00 | 399.00 | 399.00 | 0.25% | 645 |
| Jul 18, 2025 | 398.00 | 398.00 | 396.00 | 398.00 | 398.00 | -0.25% | 347 |