Phoenix Mecano AG (SWX:PMN)
Switzerland
· Delayed Price · Currency is CHF 427.00
+7.00 (1.67%)
Apr 28, 2026, 5:30 PM CET
Phoenix Mecano AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 441.00 | 441.00 | 419.00 | 420.00 | 420.00 | -4.11% | 719 |
| Apr 24, 2026 | 433.00 | 438.00 | 431.00 | 438.00 | 438.00 | 0.69% | 305 |
| Apr 23, 2026 | 431.00 | 435.00 | 418.00 | 435.00 | 435.00 | 0.23% | 268 |
| Apr 22, 2026 | 443.00 | 443.00 | 430.00 | 434.00 | 434.00 | 4.08% | 536 |
| Apr 21, 2026 | 424.00 | 431.00 | 417.00 | 417.00 | 417.00 | -0.95% | 501 |
| Apr 20, 2026 | 445.00 | 445.00 | 413.00 | 421.00 | 421.00 | -4.75% | 665 |
| Apr 17, 2026 | 433.00 | 442.00 | 430.00 | 442.00 | 442.00 | 2.79% | 146 |
| Apr 16, 2026 | 425.00 | 430.00 | 420.00 | 430.00 | 430.00 | 1.90% | 301 |
| Apr 15, 2026 | 422.00 | 422.00 | 418.00 | 422.00 | 422.00 | 0.72% | 81 |
| Apr 14, 2026 | 420.00 | 421.00 | 412.00 | 419.00 | 419.00 | -0.24% | 150 |
| Apr 13, 2026 | 427.00 | 427.00 | 416.00 | 420.00 | 420.00 | -2.33% | 243 |
| Apr 10, 2026 | 426.00 | 430.00 | 421.00 | 430.00 | 430.00 | 1.90% | 249 |
| Apr 9, 2026 | 416.00 | 422.00 | 410.00 | 422.00 | 422.00 | 0.72% | 436 |
| Apr 8, 2026 | 410.00 | 419.00 | 405.00 | 419.00 | 419.00 | 3.20% | 187 |
| Apr 7, 2026 | 422.00 | 422.00 | 406.00 | 406.00 | 406.00 | -3.10% | 232 |
| Apr 2, 2026 | 405.00 | 419.00 | 401.00 | 419.00 | 419.00 | 4.23% | 245 |
| Apr 1, 2026 | 414.00 | 414.00 | 402.00 | 402.00 | 402.00 | -3.60% | 443 |
| Mar 31, 2026 | 415.00 | 417.00 | 406.00 | 417.00 | 417.00 | -0.24% | 76 |
| Mar 30, 2026 | 412.00 | 418.00 | 412.00 | 418.00 | 418.00 | 1.21% | 138 |
| Mar 27, 2026 | 410.00 | 413.00 | 410.00 | 413.00 | 413.00 | 0.73% | 101 |
| Mar 26, 2026 | 412.00 | 412.00 | 407.00 | 410.00 | 410.00 | -1.20% | 45 |
| Mar 25, 2026 | 415.00 | 417.00 | 415.00 | 415.00 | 415.00 | - | 101 |
| Mar 24, 2026 | 410.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.97% | 188 |
| Mar 23, 2026 | 406.00 | 413.00 | 404.00 | 407.00 | 407.00 | -1.45% | 178 |
| Mar 20, 2026 | 406.00 | 413.00 | 403.00 | 413.00 | 413.00 | 2.48% | 216 |
| Mar 19, 2026 | 413.00 | 413.00 | 403.00 | 403.00 | 403.00 | -2.89% | 325 |
| Mar 18, 2026 | 419.00 | 420.00 | 410.00 | 415.00 | 415.00 | -0.24% | 97 |
| Mar 17, 2026 | 403.00 | 420.00 | 403.00 | 416.00 | 416.00 | 4.00% | 481 |
| Mar 16, 2026 | 417.00 | 418.00 | 400.00 | 400.00 | 400.00 | -4.08% | 238 |
| Mar 13, 2026 | 418.00 | 418.00 | 402.00 | 417.00 | 417.00 | 0.48% | 343 |
| Mar 12, 2026 | 415.00 | 417.00 | 409.00 | 415.00 | 415.00 | -0.72% | 92 |
| Mar 11, 2026 | 409.00 | 418.00 | 407.00 | 418.00 | 418.00 | 2.45% | 100 |
| Mar 10, 2026 | 409.00 | 416.00 | 405.00 | 408.00 | 408.00 | 0.74% | 199 |
| 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 |