Phoenix Mecano AG (SWX:PMN)
Switzerland
· Delayed Price · Currency is CHF 420.00
0.00 (0.00%)
At close: Dec 5, 2025
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 423.00 | 423.00 | 420.00 | 420.00 | - | - | 80 |
| Dec 4, 2025 | 436.00 | 437.00 | 420.00 | 420.00 | 420.00 | -3.89% | 353 |
| Dec 3, 2025 | 438.00 | 438.00 | 435.00 | 437.00 | 437.00 | 0.23% | 48 |
| Dec 2, 2025 | 436.00 | 438.00 | 432.00 | 436.00 | 436.00 | 0.69% | 96 |
| Dec 1, 2025 | 440.00 | 440.00 | 433.00 | 433.00 | 433.00 | -1.14% | 118 |
| Nov 28, 2025 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 1.15% | 56 |
| Nov 27, 2025 | 425.00 | 433.00 | 425.00 | 433.00 | 433.00 | 1.17% | 208 |
| Nov 26, 2025 | 427.00 | 428.00 | 419.00 | 428.00 | 428.00 | -1.38% | 323 |
| Nov 25, 2025 | 426.00 | 434.00 | 425.00 | 434.00 | 434.00 | 2.36% | 131 |
| Nov 24, 2025 | 432.00 | 434.00 | 424.00 | 424.00 | 424.00 | -1.17% | 35 |
| Nov 21, 2025 | 436.00 | 436.00 | 424.00 | 429.00 | 429.00 | -1.15% | 126 |
| Nov 20, 2025 | 422.00 | 434.00 | 420.00 | 434.00 | 434.00 | 3.09% | 85 |
| Nov 19, 2025 | 421.00 | 424.00 | 418.00 | 421.00 | 421.00 | 0.24% | 158 |
| Nov 18, 2025 | 410.00 | 420.00 | 407.00 | 420.00 | 420.00 | 3.19% | 226 |
| Nov 17, 2025 | 421.00 | 421.00 | 407.00 | 407.00 | 407.00 | -4.01% | 67 |
| Nov 14, 2025 | 439.00 | 440.00 | 424.00 | 424.00 | 424.00 | -4.07% | 115 |
| Nov 13, 2025 | 437.00 | 442.00 | 430.00 | 442.00 | 442.00 | 1.38% | 145 |
| Nov 12, 2025 | 439.00 | 442.00 | 433.00 | 436.00 | 436.00 | -1.36% | 151 |
| Nov 11, 2025 | 441.00 | 442.00 | 431.00 | 442.00 | 442.00 | 0.91% | 238 |
| Nov 10, 2025 | 434.00 | 443.00 | 431.00 | 438.00 | 438.00 | 0.69% | 304 |
| Nov 7, 2025 | 420.00 | 435.00 | 420.00 | 435.00 | 435.00 | 4.32% | 140 |
| Nov 6, 2025 | 416.00 | 424.00 | 415.00 | 417.00 | 417.00 | 0.24% | 225 |
| Nov 5, 2025 | 429.00 | 433.00 | 416.00 | 416.00 | 416.00 | -2.58% | 413 |
| Nov 4, 2025 | 439.00 | 439.00 | 427.00 | 427.00 | 427.00 | -2.29% | 279 |
| Nov 3, 2025 | 436.00 | 442.00 | 436.00 | 437.00 | 437.00 | -0.23% | 169 |
| Oct 31, 2025 | 443.00 | 446.00 | 437.00 | 438.00 | 438.00 | -0.90% | 168 |
| Oct 30, 2025 | 439.00 | 442.00 | 436.00 | 442.00 | 442.00 | - | 129 |
| Oct 29, 2025 | 436.00 | 442.00 | 428.00 | 442.00 | 442.00 | 1.84% | 373 |
| Oct 28, 2025 | 439.00 | 441.00 | 434.00 | 434.00 | 434.00 | -1.81% | 145 |
| Oct 27, 2025 | 438.00 | 445.00 | 437.00 | 442.00 | 442.00 | 1.61% | 205 |
| Oct 24, 2025 | 444.00 | 444.00 | 435.00 | 435.00 | 435.00 | -1.36% | 159 |
| Oct 23, 2025 | 444.00 | 447.00 | 441.00 | 441.00 | 441.00 | -0.23% | 126 |
| Oct 22, 2025 | 442.00 | 447.00 | 441.00 | 442.00 | 442.00 | - | 127 |
| Oct 21, 2025 | 442.00 | 447.00 | 440.00 | 442.00 | 442.00 | - | 110 |
| Oct 20, 2025 | 448.00 | 448.00 | 428.00 | 442.00 | 442.00 | - | 449 |
| Oct 17, 2025 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -2.86% | 179 |
| Oct 16, 2025 | 451.00 | 455.00 | 446.00 | 455.00 | 455.00 | 1.56% | 94 |
| Oct 15, 2025 | 451.00 | 455.00 | 445.00 | 448.00 | 448.00 | - | 245 |
| Oct 14, 2025 | 451.00 | 455.00 | 448.00 | 448.00 | 448.00 | -0.44% | 148 |
| Oct 13, 2025 | 444.00 | 452.00 | 441.00 | 450.00 | 450.00 | 1.81% | 1,361 |
| Oct 10, 2025 | 442.00 | 445.00 | 442.00 | 442.00 | 442.00 | -0.67% | 105 |
| Oct 9, 2025 | 431.00 | 445.00 | 431.00 | 445.00 | 445.00 | 3.97% | 365 |
| Oct 8, 2025 | 436.00 | 445.00 | 428.00 | 428.00 | 428.00 | -3.17% | 226 |
| Oct 7, 2025 | 444.00 | 444.00 | 439.00 | 442.00 | 442.00 | - | 21 |
| Oct 6, 2025 | 445.00 | 445.00 | 438.00 | 442.00 | 442.00 | - | 125 |
| Oct 3, 2025 | 441.00 | 450.00 | 439.00 | 442.00 | 442.00 | 0.45% | 186 |
| Oct 2, 2025 | 441.00 | 450.00 | 440.00 | 440.00 | 440.00 | 0.46% | 124 |
| Oct 1, 2025 | 445.00 | 448.00 | 438.00 | 438.00 | 438.00 | -1.35% | 181 |
| Sep 30, 2025 | 442.00 | 446.00 | 442.00 | 444.00 | 444.00 | -0.67% | 267 |
| Sep 29, 2025 | 443.00 | 447.00 | 438.00 | 447.00 | 447.00 | 1.59% | 129 |
| Sep 26, 2025 | 437.00 | 440.00 | 428.00 | 440.00 | 440.00 | 1.38% | 308 |
| Sep 25, 2025 | 440.00 | 442.00 | 431.00 | 434.00 | 434.00 | -0.69% | 164 |
| Sep 24, 2025 | 448.00 | 448.00 | 437.00 | 437.00 | 437.00 | -2.02% | 176 |
| Sep 23, 2025 | 437.00 | 450.00 | 437.00 | 446.00 | 446.00 | 2.76% | 181 |
| Sep 22, 2025 | 439.00 | 443.00 | 429.00 | 434.00 | 434.00 | -0.46% | 354 |
| Sep 19, 2025 | 430.00 | 443.00 | 430.00 | 436.00 | 436.00 | 1.40% | 473 |
| Sep 18, 2025 | 430.00 | 430.00 | 428.00 | 430.00 | 430.00 | 0.70% | 128 |
| Sep 17, 2025 | 423.00 | 430.00 | 423.00 | 427.00 | 427.00 | 0.23% | 325 |
| Sep 16, 2025 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | -0.93% | 195 |
| Sep 15, 2025 | 424.00 | 430.00 | 424.00 | 430.00 | 430.00 | 3.12% | 341 |
| Sep 12, 2025 | 430.00 | 430.00 | 417.00 | 417.00 | 417.00 | -3.02% | 196 |
| Sep 11, 2025 | 426.00 | 430.00 | 423.00 | 430.00 | 430.00 | 1.65% | 130 |
| Sep 10, 2025 | 427.00 | 430.00 | 423.00 | 423.00 | 423.00 | -0.24% | 168 |
| Sep 9, 2025 | 429.00 | 430.00 | 424.00 | 424.00 | 424.00 | -1.40% | 150 |
| Sep 8, 2025 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | 2.38% | 481 |
| Sep 5, 2025 | 423.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.41% | 437 |
| Sep 4, 2025 | 420.00 | 430.00 | 420.00 | 426.00 | 426.00 | 2.65% | 603 |
| Sep 3, 2025 | 423.00 | 427.00 | 415.00 | 415.00 | 415.00 | -1.19% | 239 |
| Sep 2, 2025 | 425.00 | 429.00 | 420.00 | 420.00 | 420.00 | -1.64% | 110 |
| Sep 1, 2025 | 427.00 | 433.00 | 426.00 | 427.00 | 427.00 | 1.18% | 445 |
| Aug 29, 2025 | 420.00 | 429.00 | 420.00 | 422.00 | 422.00 | - | 369 |
| Aug 28, 2025 | 422.00 | 434.00 | 421.00 | 422.00 | 422.00 | -0.24% | 292 |
| Aug 27, 2025 | 425.00 | 430.00 | 420.00 | 423.00 | 423.00 | -0.24% | 143 |
| Aug 26, 2025 | 444.00 | 444.00 | 424.00 | 424.00 | 424.00 | -4.50% | 356 |
| Aug 25, 2025 | 447.00 | 450.00 | 444.00 | 444.00 | 444.00 | - | 131 |
| Aug 22, 2025 | 445.00 | 445.00 | 442.00 | 444.00 | 444.00 | - | 125 |
| Aug 21, 2025 | 436.00 | 446.00 | 433.00 | 444.00 | 444.00 | 2.54% | 301 |
| Aug 20, 2025 | 440.00 | 440.00 | 432.00 | 433.00 | 433.00 | -1.14% | 236 |
| Aug 19, 2025 | 437.00 | 445.00 | 420.00 | 438.00 | 438.00 | -1.35% | 939 |
| Aug 18, 2025 | 461.00 | 463.00 | 436.00 | 444.00 | 444.00 | -2.20% | 417 |
| Aug 15, 2025 | 453.00 | 458.00 | 453.00 | 454.00 | 454.00 | 0.89% | 154 |
| Aug 14, 2025 | 456.00 | 463.00 | 450.00 | 450.00 | 450.00 | -0.66% | 169 |
| Aug 13, 2025 | 464.00 | 464.00 | 453.00 | 453.00 | 453.00 | -2.79% | 279 |
| Aug 12, 2025 | 452.00 | 466.00 | 450.00 | 466.00 | 466.00 | 3.33% | 794 |
| Aug 11, 2025 | 450.00 | 451.00 | 450.00 | 451.00 | 451.00 | 0.22% | 548 |
| Aug 8, 2025 | 451.00 | 452.00 | 448.00 | 450.00 | 450.00 | 0.45% | 167 |
| Aug 7, 2025 | 449.00 | 452.00 | 448.00 | 448.00 | 448.00 | -0.88% | 115 |
| Aug 6, 2025 | 452.00 | 452.00 | 451.00 | 452.00 | 452.00 | 0.44% | 138 |
| Aug 5, 2025 | 459.00 | 459.00 | 450.00 | 450.00 | 450.00 | -1.10% | 817 |
| Aug 4, 2025 | 452.00 | 455.00 | 447.00 | 455.00 | 455.00 | -1.09% | 200 |
| Jul 31, 2025 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.22% | 292 |
| Jul 30, 2025 | 450.00 | 460.00 | 450.00 | 459.00 | 459.00 | 1.55% | 151 |
| Jul 29, 2025 | 456.00 | 460.00 | 452.00 | 452.00 | 452.00 | -0.22% | 206 |
| Jul 28, 2025 | 460.00 | 460.00 | 453.00 | 453.00 | 453.00 | -1.52% | 139 |
| Jul 25, 2025 | 459.00 | 460.00 | 451.00 | 460.00 | 460.00 | 0.44% | 189 |
| Jul 24, 2025 | 460.00 | 460.00 | 456.00 | 458.00 | 458.00 | -0.43% | 168 |
| Jul 23, 2025 | 460.00 | 460.00 | 454.00 | 460.00 | 460.00 | - | 220 |
| Jul 22, 2025 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | - | 129 |
| Jul 21, 2025 | 458.00 | 460.00 | 457.00 | 460.00 | 460.00 | 1.10% | 192 |
| Jul 18, 2025 | 457.00 | 460.00 | 454.00 | 455.00 | 455.00 | 0.22% | 278 |