Plazza AG (SWX:PLAN)
Switzerland
· Delayed Price · Currency is CHF 447.00
-2.00 (-0.45%)
Apr 29, 2026, 2:06 PM CET
Plazza AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 448.00 | 449.00 | 445.00 | 445.00 | - | -0.45% | 1,059 |
| Apr 27, 2026 | 445.00 | 447.00 | 444.00 | 447.00 | 447.00 | 0.68% | 514 |
| Apr 24, 2026 | 441.00 | 446.00 | 440.00 | 444.00 | 444.00 | - | 557 |
| Apr 23, 2026 | 444.00 | 444.00 | 442.00 | 444.00 | 444.00 | - | 270 |
| Apr 22, 2026 | 443.00 | 445.00 | 443.00 | 444.00 | 444.00 | -0.22% | 166 |
| Apr 21, 2026 | 447.00 | 447.00 | 443.00 | 445.00 | 445.00 | - | 237 |
| Apr 20, 2026 | 444.00 | 446.00 | 444.00 | 445.00 | 445.00 | - | 328 |
| Apr 17, 2026 | 447.00 | 447.00 | 442.00 | 445.00 | 445.00 | -0.45% | 338 |
| Apr 16, 2026 | 441.00 | 450.00 | 441.00 | 447.00 | 447.00 | 0.90% | 1,492 |
| Apr 15, 2026 | 443.00 | 443.00 | 441.00 | 443.00 | 443.00 | - | 152 |
| Apr 14, 2026 | 443.00 | 444.00 | 441.00 | 443.00 | 443.00 | - | 1,726 |
| Apr 13, 2026 | 446.00 | 446.00 | 443.00 | 443.00 | 443.00 | -0.67% | 620 |
| Apr 10, 2026 | 448.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.22% | 430 |
| Apr 9, 2026 | 449.00 | 449.00 | 447.00 | 447.00 | 447.00 | -0.22% | 206 |
| Apr 8, 2026 | 446.00 | 450.00 | 446.00 | 448.00 | 448.00 | 0.45% | 378 |
| Apr 7, 2026 | 448.00 | 452.00 | 446.00 | 446.00 | 446.00 | -1.76% | 542 |
| Apr 2, 2026 | 455.00 | 455.00 | 453.00 | 454.00 | 444.00 | -0.22% | 223 |
| Apr 1, 2026 | 455.00 | 455.00 | 451.00 | 455.00 | 444.98 | 0.22% | 98 |
| Mar 31, 2026 | 449.00 | 454.00 | 448.00 | 454.00 | 444.00 | 1.11% | 1,105 |
| Mar 30, 2026 | 447.00 | 449.00 | 446.00 | 449.00 | 439.11 | - | 998 |
| Mar 27, 2026 | 449.00 | 449.00 | 447.00 | 449.00 | 439.11 | 0.45% | 269 |
| Mar 26, 2026 | 450.00 | 450.00 | 447.00 | 447.00 | 437.15 | -1.11% | 1,388 |
| Mar 25, 2026 | 451.00 | 452.00 | 450.00 | 452.00 | 442.04 | -0.22% | 292 |
| Mar 24, 2026 | 451.00 | 454.00 | 450.00 | 453.00 | 443.02 | 0.22% | 756 |
| Mar 23, 2026 | 452.00 | 454.00 | 450.00 | 452.00 | 442.04 | -0.66% | 590 |
| Mar 20, 2026 | 457.00 | 457.00 | 453.00 | 455.00 | 444.98 | - | 1,404 |
| Mar 19, 2026 | 456.00 | 456.00 | 454.00 | 455.00 | 444.98 | -0.66% | 762 |
| Mar 18, 2026 | 456.00 | 458.00 | 456.00 | 458.00 | 447.91 | 0.22% | 330 |
| Mar 17, 2026 | 458.00 | 461.00 | 457.00 | 457.00 | 446.93 | -0.87% | 333 |
| Mar 16, 2026 | 459.00 | 461.00 | 458.00 | 461.00 | 450.85 | 0.22% | 200 |
| Mar 13, 2026 | 461.00 | 461.00 | 458.00 | 460.00 | 449.87 | - | 420 |
| Mar 12, 2026 | 461.00 | 463.00 | 458.00 | 460.00 | 449.87 | - | 384 |
| Mar 11, 2026 | 461.00 | 461.00 | 459.00 | 460.00 | 449.87 | - | 185 |
| Mar 10, 2026 | 460.00 | 463.00 | 459.00 | 460.00 | 449.87 | -0.65% | 308 |
| Mar 9, 2026 | 464.00 | 464.00 | 460.00 | 463.00 | 452.80 | -0.22% | 584 |
| Mar 6, 2026 | 462.00 | 465.00 | 462.00 | 464.00 | 453.78 | 0.43% | 474 |
| Mar 5, 2026 | 457.00 | 462.00 | 457.00 | 462.00 | 451.82 | 1.54% | 20,377 |
| Mar 4, 2026 | 439.00 | 455.00 | 438.00 | 455.00 | 444.98 | 3.64% | 7,443 |
| Mar 3, 2026 | 439.00 | 439.00 | 434.00 | 439.00 | 429.33 | 0.69% | 665 |
| Mar 2, 2026 | 440.00 | 440.00 | 435.00 | 436.00 | 426.40 | -0.46% | 292 |
| Feb 27, 2026 | 437.00 | 438.00 | 434.00 | 438.00 | 428.35 | 0.23% | 792 |
| Feb 26, 2026 | 437.00 | 437.00 | 434.00 | 437.00 | 427.37 | 0.46% | 43 |
| Feb 25, 2026 | 437.00 | 437.00 | 435.00 | 435.00 | 425.42 | -0.23% | 204 |
| Feb 24, 2026 | 434.00 | 437.00 | 430.00 | 436.00 | 426.40 | - | 698 |
| Feb 23, 2026 | 436.00 | 437.00 | 433.00 | 436.00 | 426.40 | -0.46% | 548 |
| Feb 20, 2026 | 437.00 | 438.00 | 437.00 | 438.00 | 428.35 | -0.23% | 145 |
| Feb 19, 2026 | 439.00 | 440.00 | 436.00 | 439.00 | 429.33 | - | 139 |
| Feb 18, 2026 | 437.00 | 440.00 | 436.00 | 439.00 | 429.33 | 0.46% | 330 |
| Feb 17, 2026 | 439.00 | 439.00 | 433.00 | 437.00 | 427.37 | -0.23% | 848 |
| Feb 16, 2026 | 440.00 | 440.00 | 436.00 | 438.00 | 428.35 | 0.23% | 215 |
| Feb 13, 2026 | 437.00 | 437.00 | 434.00 | 437.00 | 427.37 | -0.68% | 316 |
| Feb 12, 2026 | 434.00 | 440.00 | 434.00 | 440.00 | 430.31 | 0.69% | 427 |
| Feb 11, 2026 | 437.00 | 437.00 | 434.00 | 437.00 | 427.37 | - | 522 |
| Feb 10, 2026 | 438.00 | 438.00 | 437.00 | 437.00 | 427.37 | -0.23% | 153 |
| Feb 9, 2026 | 440.00 | 440.00 | 437.00 | 438.00 | 428.35 | -0.23% | 123 |
| Feb 6, 2026 | 438.00 | 440.00 | 436.00 | 439.00 | 429.33 | 0.69% | 298 |
| Feb 5, 2026 | 436.00 | 436.00 | 436.00 | 436.00 | 426.40 | - | 69 |
| Feb 4, 2026 | 434.00 | 438.00 | 434.00 | 436.00 | 426.40 | 0.23% | 147 |
| Feb 3, 2026 | 436.00 | 437.00 | 434.00 | 435.00 | 425.42 | -0.23% | 520 |
| Feb 2, 2026 | 438.00 | 438.00 | 436.00 | 436.00 | 426.40 | -0.46% | 113 |
| Jan 30, 2026 | 436.00 | 438.00 | 434.00 | 438.00 | 428.35 | 0.69% | 66 |
| Jan 29, 2026 | 432.00 | 435.00 | 432.00 | 435.00 | 425.42 | 0.69% | 743 |
| Jan 28, 2026 | 434.00 | 434.00 | 431.00 | 432.00 | 422.48 | - | 335 |
| Jan 27, 2026 | 433.00 | 433.00 | 431.00 | 432.00 | 422.48 | 0.23% | 292 |
| Jan 26, 2026 | 432.00 | 432.00 | 430.00 | 431.00 | 421.51 | -0.23% | 280 |
| Jan 23, 2026 | 432.00 | 432.00 | 429.00 | 432.00 | 422.48 | - | 348 |
| Jan 22, 2026 | 429.00 | 432.00 | 429.00 | 432.00 | 422.48 | 0.23% | 234 |
| Jan 21, 2026 | 431.00 | 432.00 | 429.00 | 431.00 | 421.51 | - | 331 |
| Jan 20, 2026 | 431.00 | 433.00 | 429.00 | 431.00 | 421.51 | - | 1,305 |
| Jan 19, 2026 | 429.00 | 431.00 | 428.00 | 431.00 | 421.51 | 0.94% | 2,212 |
| Jan 16, 2026 | 421.00 | 432.00 | 419.00 | 427.00 | 417.59 | 1.67% | 3,270 |
| Jan 15, 2026 | 420.00 | 421.00 | 418.00 | 420.00 | 410.75 | 0.24% | 4,195 |
| Jan 14, 2026 | 418.00 | 419.00 | 418.00 | 419.00 | 409.77 | -0.24% | 159 |
| Jan 13, 2026 | 419.00 | 420.00 | 418.00 | 420.00 | 410.75 | - | 367 |
| Jan 12, 2026 | 419.00 | 420.00 | 417.00 | 420.00 | 410.75 | 0.24% | 2,898 |
| Jan 9, 2026 | 419.00 | 419.00 | 418.00 | 419.00 | 409.77 | - | 378 |
| Jan 8, 2026 | 419.00 | 419.00 | 417.00 | 419.00 | 409.77 | - | 197 |
| Jan 7, 2026 | 417.00 | 419.00 | 415.00 | 419.00 | 409.77 | 0.48% | 700 |
| Jan 6, 2026 | 417.00 | 417.00 | 415.00 | 417.00 | 407.81 | 0.48% | 2,500 |
| Jan 5, 2026 | 413.00 | 416.00 | 413.00 | 415.00 | 405.86 | - | 311 |
| Dec 30, 2025 | 415.00 | 415.00 | 413.00 | 415.00 | 405.86 | - | 155 |
| Dec 29, 2025 | 415.00 | 415.00 | 412.00 | 415.00 | 405.86 | 0.24% | 326 |
| Dec 23, 2025 | 412.00 | 414.00 | 410.00 | 414.00 | 404.88 | 0.49% | 194 |
| Dec 22, 2025 | 408.00 | 413.00 | 406.00 | 412.00 | 402.93 | 0.98% | 497 |
| Dec 19, 2025 | 407.00 | 409.00 | 406.00 | 408.00 | 399.01 | -0.24% | 761 |
| Dec 18, 2025 | 408.00 | 409.00 | 407.00 | 409.00 | 399.99 | 0.49% | 1,469 |
| Dec 17, 2025 | 406.00 | 407.00 | 400.00 | 407.00 | 398.04 | -0.25% | 1,317 |
| Dec 16, 2025 | 408.00 | 408.00 | 406.00 | 408.00 | 399.01 | 0.25% | 3,258 |
| Dec 15, 2025 | 405.00 | 408.00 | 404.00 | 407.00 | 398.04 | 0.25% | 107 |
| Dec 12, 2025 | 406.00 | 406.00 | 405.00 | 406.00 | 397.06 | -0.49% | 737 |
| Dec 11, 2025 | 408.00 | 408.00 | 406.00 | 408.00 | 399.01 | - | 421 |
| Dec 10, 2025 | 406.00 | 408.00 | 405.00 | 408.00 | 399.01 | - | 433 |
| Dec 9, 2025 | 408.00 | 408.00 | 404.00 | 408.00 | 399.01 | - | 891 |
| Dec 8, 2025 | 407.00 | 408.00 | 403.00 | 408.00 | 399.01 | 0.25% | 804 |
| Dec 5, 2025 | 408.00 | 408.00 | 404.00 | 407.00 | 398.04 | - | 511 |
| Dec 4, 2025 | 405.00 | 407.00 | 403.00 | 407.00 | 398.04 | 0.74% | 880 |
| Dec 3, 2025 | 405.00 | 405.00 | 402.00 | 404.00 | 395.10 | - | 697 |
| Dec 2, 2025 | 401.00 | 404.00 | 399.00 | 404.00 | 395.10 | 0.25% | 485 |
| Dec 1, 2025 | 403.00 | 403.00 | 401.00 | 403.00 | 394.12 | - | 463 |
| Nov 28, 2025 | 402.00 | 403.00 | 400.00 | 403.00 | 394.12 | 0.25% | 1,058 |