Phoenix Mecano AG (SWX:PMN)
Switzerland
· Delayed Price · Currency is CHF 405.00
-23.00 (-5.37%)
At close: Mar 9, 2026
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 427.00 | 427.00 | 404.00 | 405.00 | 405.00 | -5.37% | 665 |
| Mar 6, 2026 | 426.00 | 428.00 | 423.00 | 428.00 | 428.00 | 1.18% | 72 |
| Mar 5, 2026 | 435.00 | 438.00 | 423.00 | 423.00 | 423.00 | -3.42% | 180 |
| Mar 4, 2026 | 431.00 | 438.00 | 431.00 | 438.00 | 438.00 | 1.39% | 105 |
| Mar 3, 2026 | 440.00 | 443.00 | 432.00 | 432.00 | 432.00 | -2.48% | 61 |
| Mar 2, 2026 | 435.00 | 444.00 | 435.00 | 443.00 | 443.00 | 2.55% | 248 |
| Feb 27, 2026 | 432.00 | 441.00 | 427.00 | 432.00 | 432.00 | -0.46% | 676 |
| Feb 26, 2026 | 442.00 | 448.00 | 434.00 | 434.00 | 434.00 | -2.47% | 75 |
| Feb 25, 2026 | 446.00 | 446.00 | 439.00 | 445.00 | 445.00 | 0.45% | 98 |
| Feb 24, 2026 | 436.00 | 443.00 | 433.00 | 443.00 | 443.00 | 2.31% | 28 |
| Feb 23, 2026 | 435.00 | 435.00 | 433.00 | 433.00 | 433.00 | -0.46% | 77 |
| Feb 20, 2026 | 442.00 | 442.00 | 435.00 | 435.00 | 435.00 | -2.25% | 91 |
| Feb 19, 2026 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 0.68% | 60 |
| Feb 18, 2026 | 437.00 | 442.00 | 433.00 | 442.00 | 442.00 | 0.68% | 47 |
| Feb 17, 2026 | 440.00 | 446.00 | 434.00 | 439.00 | 439.00 | -0.23% | 114 |
| Feb 16, 2026 | 434.00 | 440.00 | 432.00 | 440.00 | 440.00 | 2.09% | 163 |
| Feb 13, 2026 | 430.00 | 434.00 | 430.00 | 431.00 | 431.00 | -0.46% | 94 |
| Feb 12, 2026 | 440.00 | 440.00 | 425.00 | 433.00 | 433.00 | -2.26% | 289 |
| Feb 11, 2026 | 447.00 | 447.00 | 443.00 | 443.00 | 443.00 | -1.56% | 15 |
| Feb 10, 2026 | 439.00 | 450.00 | 439.00 | 450.00 | 450.00 | 1.81% | 33 |
| Feb 9, 2026 | 442.00 | 442.00 | 437.00 | 442.00 | 442.00 | 0.45% | 80 |
| Feb 6, 2026 | 441.00 | 441.00 | 434.00 | 440.00 | 440.00 | 0.46% | 231 |
| Feb 5, 2026 | 440.00 | 440.00 | 431.00 | 438.00 | 438.00 | -0.45% | 129 |
| Feb 4, 2026 | 450.00 | 453.00 | 440.00 | 440.00 | 440.00 | -3.30% | 278 |
| Feb 3, 2026 | 451.00 | 455.00 | 447.00 | 455.00 | 455.00 | 1.56% | 331 |
| Feb 2, 2026 | 442.00 | 450.00 | 437.00 | 448.00 | 448.00 | 1.36% | 158 |
| Jan 30, 2026 | 438.00 | 442.00 | 430.00 | 442.00 | 442.00 | 0.23% | 170 |
| Jan 29, 2026 | 437.00 | 441.00 | 434.00 | 441.00 | 441.00 | 0.46% | 26 |
| Jan 28, 2026 | 442.00 | 442.00 | 439.00 | 439.00 | 439.00 | -1.35% | 22 |
| Jan 27, 2026 | 448.00 | 448.00 | 442.00 | 445.00 | 445.00 | - | 94 |
| Jan 26, 2026 | 429.00 | 445.00 | 429.00 | 445.00 | 445.00 | 2.53% | 193 |
| Jan 23, 2026 | 433.00 | 434.00 | 433.00 | 434.00 | 434.00 | 0.93% | 214 |
| Jan 22, 2026 | 431.00 | 433.00 | 428.00 | 430.00 | 430.00 | -0.92% | 69 |
| Jan 21, 2026 | 431.00 | 434.00 | 430.00 | 434.00 | 434.00 | - | 70 |
| Jan 20, 2026 | 434.00 | 434.00 | 431.00 | 434.00 | 434.00 | - | 135 |
| Jan 19, 2026 | 431.00 | 434.00 | 431.00 | 434.00 | 434.00 | - | 100 |
| Jan 16, 2026 | 437.00 | 440.00 | 425.00 | 434.00 | 434.00 | 0.93% | 593 |
| Jan 15, 2026 | 429.00 | 430.00 | 425.00 | 430.00 | 430.00 | 0.94% | 251 |
| Jan 14, 2026 | 433.00 | 437.00 | 425.00 | 426.00 | 426.00 | -0.93% | 240 |
| Jan 13, 2026 | 446.00 | 446.00 | 421.00 | 430.00 | 430.00 | -4.23% | 147 |
| Jan 12, 2026 | 441.00 | 449.00 | 440.00 | 449.00 | 449.00 | 1.35% | 181 |
| Jan 9, 2026 | 446.00 | 450.00 | 443.00 | 443.00 | 443.00 | -1.34% | 404 |
| Jan 8, 2026 | 444.00 | 449.00 | 441.00 | 449.00 | 449.00 | 1.58% | 139 |
| Jan 7, 2026 | 444.00 | 444.00 | 441.00 | 442.00 | 442.00 | -1.12% | 92 |
| Jan 6, 2026 | 450.00 | 450.00 | 441.00 | 447.00 | 447.00 | -0.67% | 309 |
| Jan 5, 2026 | 449.00 | 450.00 | 446.00 | 450.00 | 450.00 | 0.90% | 142 |
| Dec 30, 2025 | 449.00 | 449.00 | 446.00 | 446.00 | 446.00 | -0.67% | 69 |
| Dec 29, 2025 | 450.00 | 450.00 | 446.00 | 449.00 | 449.00 | 0.67% | 60 |
| Dec 23, 2025 | 449.00 | 449.00 | 446.00 | 446.00 | 446.00 | -0.67% | 63 |
| Dec 22, 2025 | 449.00 | 449.00 | 446.00 | 449.00 | 449.00 | - | 431 |
| Dec 19, 2025 | 446.00 | 449.00 | 446.00 | 449.00 | 449.00 | - | 258 |
| Dec 18, 2025 | 440.00 | 449.00 | 440.00 | 449.00 | 449.00 | 1.35% | 458 |
| Dec 17, 2025 | 426.00 | 443.00 | 426.00 | 443.00 | 443.00 | 3.26% | 84 |
| Dec 16, 2025 | 432.00 | 432.00 | 428.00 | 429.00 | 429.00 | -0.23% | 466 |
| Dec 15, 2025 | 437.00 | 437.00 | 428.00 | 430.00 | 430.00 | -1.15% | 123 |
| Dec 12, 2025 | 432.00 | 435.00 | 429.00 | 435.00 | 435.00 | 0.93% | 123 |
| Dec 11, 2025 | 420.00 | 431.00 | 420.00 | 431.00 | 431.00 | 2.62% | 396 |
| Dec 10, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 146 |
| Dec 9, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | 275 |
| Dec 8, 2025 | 420.00 | 420.00 | 415.00 | 420.00 | 420.00 | - | 195 |
| Dec 5, 2025 | 423.00 | 423.00 | 420.00 | 420.00 | 420.00 | - | 141 |
| 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 |