Siegfried Holding AG (SWX:SFZN)
Switzerland
· Delayed Price · Currency is CHF 79.30
+0.20 (0.25%)
Mar 9, 2026, 5:31 PM CET
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.00 | 79.30 | 77.00 | 79.30 | 79.30 | 0.25% | 91,687 |
| Mar 6, 2026 | 80.20 | 80.20 | 78.90 | 79.10 | 79.10 | -1.37% | 81,253 |
| Mar 5, 2026 | 82.60 | 82.70 | 80.20 | 80.20 | 80.20 | -2.79% | 90,191 |
| Mar 4, 2026 | 82.50 | 83.40 | 80.50 | 82.50 | 82.50 | 0.86% | 97,630 |
| Mar 3, 2026 | 83.20 | 83.20 | 81.10 | 81.80 | 81.80 | -2.62% | 99,989 |
| Mar 2, 2026 | 81.60 | 84.60 | 81.20 | 84.00 | 84.00 | -1.98% | 131,506 |
| Feb 27, 2026 | 83.60 | 85.70 | 83.20 | 85.70 | 85.70 | 3.00% | 213,860 |
| Feb 26, 2026 | 82.60 | 84.10 | 81.70 | 83.20 | 83.20 | 0.24% | 108,700 |
| Feb 25, 2026 | 80.50 | 83.70 | 79.80 | 83.00 | 83.00 | 2.85% | 152,600 |
| Feb 24, 2026 | 79.00 | 81.20 | 77.60 | 80.70 | 80.70 | 2.15% | 190,469 |
| Feb 23, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 79.00 | -3.78% | 204,324 |
| Feb 20, 2026 | 85.90 | 86.80 | 78.00 | 82.10 | 82.10 | -8.78% | 459,739 |
| Feb 19, 2026 | 91.30 | 91.40 | 89.70 | 90.00 | 90.00 | -0.11% | 85,355 |
| Feb 18, 2026 | 87.20 | 90.80 | 86.90 | 90.10 | 90.10 | 3.56% | 127,725 |
| Feb 17, 2026 | 89.20 | 89.70 | 86.60 | 87.00 | 87.00 | -2.68% | 154,607 |
| Feb 16, 2026 | 91.10 | 91.20 | 89.40 | 89.40 | 89.40 | -1.97% | 86,661 |
| Feb 13, 2026 | 93.00 | 93.00 | 90.10 | 91.20 | 91.20 | -0.98% | 114,767 |
| Feb 12, 2026 | 93.40 | 94.60 | 91.90 | 92.10 | 92.10 | -2.75% | 91,747 |
| Feb 11, 2026 | 96.90 | 96.90 | 94.60 | 94.70 | 94.70 | -2.07% | 93,319 |
| Feb 10, 2026 | 96.30 | 96.90 | 95.60 | 96.70 | 96.70 | 0.83% | 52,090 |
| Feb 9, 2026 | 96.70 | 96.70 | 94.80 | 95.90 | 95.90 | -0.42% | 56,620 |
| Feb 6, 2026 | 95.10 | 96.50 | 94.20 | 96.30 | 96.30 | 1.05% | 64,100 |
| Feb 5, 2026 | 97.00 | 97.40 | 94.90 | 95.30 | 95.30 | -1.75% | 89,992 |
| Feb 4, 2026 | 95.80 | 98.00 | 95.00 | 97.00 | 97.00 | 0.73% | 87,063 |
| Feb 3, 2026 | 97.40 | 97.90 | 95.40 | 96.30 | 96.30 | 0.63% | 86,890 |
| Feb 2, 2026 | 95.00 | 96.20 | 94.60 | 95.70 | 95.70 | 0.84% | 89,963 |
| Jan 30, 2026 | 95.50 | 95.90 | 93.70 | 94.90 | 94.90 | -1.04% | 171,664 |
| Jan 29, 2026 | 98.60 | 98.80 | 94.80 | 95.90 | 95.90 | -3.13% | 171,283 |
| Jan 28, 2026 | 99.90 | 101.60 | 98.20 | 99.00 | 99.00 | -1.00% | 276,566 |
| Jan 27, 2026 | 93.50 | 101.40 | 90.20 | 100.00 | 100.00 | 13.51% | 447,679 |
| Jan 26, 2026 | 86.60 | 88.50 | 86.50 | 88.10 | 88.10 | 1.26% | 91,049 |
| Jan 23, 2026 | 87.00 | 87.30 | 85.40 | 87.00 | 87.00 | -0.11% | 90,508 |
| Jan 22, 2026 | 87.70 | 88.40 | 87.00 | 87.10 | 87.10 | 0.11% | 143,655 |
| Jan 21, 2026 | 84.30 | 87.00 | 84.30 | 87.00 | 87.00 | 2.72% | 142,404 |
| Jan 20, 2026 | 83.00 | 84.80 | 82.90 | 84.70 | 84.70 | 1.80% | 141,020 |
| Jan 19, 2026 | 83.70 | 84.00 | 82.70 | 83.20 | 83.20 | -1.54% | 111,771 |
| Jan 16, 2026 | 84.50 | 85.00 | 84.00 | 84.50 | 84.50 | 0.48% | 93,347 |
| Jan 15, 2026 | 85.70 | 85.80 | 83.70 | 84.10 | 84.10 | -1.98% | 107,544 |
| Jan 14, 2026 | 83.50 | 87.10 | 83.50 | 85.80 | 85.80 | 3.62% | 308,706 |
| Jan 13, 2026 | 83.10 | 84.90 | 82.20 | 82.80 | 82.80 | 0.61% | 257,964 |
| Jan 12, 2026 | 81.30 | 83.00 | 81.20 | 82.30 | 82.30 | 1.86% | 162,913 |
| Jan 9, 2026 | 79.50 | 81.20 | 79.30 | 80.80 | 80.80 | 1.51% | 180,969 |
| Jan 8, 2026 | 78.90 | 79.80 | 78.50 | 79.60 | 79.60 | 0.76% | 162,337 |
| Jan 7, 2026 | 77.30 | 79.00 | 76.40 | 79.00 | 79.00 | 3.13% | 178,640 |
| Jan 6, 2026 | 74.70 | 76.70 | 74.70 | 76.60 | 76.60 | 2.54% | 129,540 |
| Jan 5, 2026 | 74.90 | 75.00 | 72.70 | 74.70 | 74.70 | 0.13% | 110,877 |
| Dec 30, 2025 | 74.30 | 74.80 | 73.80 | 74.60 | 74.60 | 0.13% | 53,273 |
| Dec 29, 2025 | 74.40 | 74.90 | 73.60 | 74.50 | 74.50 | 0.40% | 61,529 |
| Dec 23, 2025 | 74.70 | 74.90 | 73.70 | 74.20 | 74.20 | -0.54% | 62,199 |
| Dec 22, 2025 | 73.90 | 74.70 | 73.20 | 74.60 | 74.60 | 0.67% | 60,885 |
| Dec 19, 2025 | 74.70 | 75.80 | 74.10 | 74.10 | 74.10 | -0.67% | 250,498 |
| Dec 18, 2025 | 71.80 | 74.70 | 71.80 | 74.60 | 74.60 | 3.90% | 93,367 |
| Dec 17, 2025 | 71.90 | 72.10 | 71.00 | 71.80 | 71.80 | -0.14% | 78,749 |
| Dec 16, 2025 | 73.70 | 74.00 | 71.90 | 71.90 | 71.90 | -1.91% | 79,457 |
| Dec 15, 2025 | 72.90 | 73.80 | 72.20 | 73.30 | 73.30 | 0.14% | 67,899 |
| Dec 12, 2025 | 72.20 | 74.00 | 71.90 | 73.20 | 73.20 | 0.83% | 121,852 |
| Dec 11, 2025 | 73.00 | 73.40 | 72.50 | 72.60 | 72.60 | -0.41% | 102,120 |
| Dec 10, 2025 | 71.50 | 73.60 | 71.10 | 72.90 | 72.90 | 1.96% | 100,702 |
| Dec 9, 2025 | 72.50 | 72.90 | 71.30 | 71.50 | 71.50 | -1.24% | 83,463 |
| Dec 8, 2025 | 71.50 | 72.40 | 70.60 | 72.40 | 72.40 | 0.84% | 74,392 |
| Dec 5, 2025 | 72.30 | 72.80 | 71.80 | 71.80 | 71.80 | -0.42% | 131,096 |
| Dec 4, 2025 | 72.00 | 72.80 | 71.60 | 72.10 | 72.10 | 0.14% | 129,071 |
| Dec 3, 2025 | 71.60 | 72.50 | 71.40 | 72.00 | 72.00 | 0.28% | 98,468 |
| Dec 2, 2025 | 72.80 | 72.90 | 71.20 | 71.80 | 71.80 | -1.37% | 153,925 |
| Dec 1, 2025 | 72.00 | 73.60 | 71.70 | 72.80 | 72.80 | 1.11% | 106,887 |
| Nov 28, 2025 | 72.40 | 72.70 | 71.50 | 72.00 | 72.00 | -0.28% | 87,052 |
| Nov 27, 2025 | 71.70 | 72.40 | 71.50 | 72.20 | 72.20 | 0.56% | 55,625 |
| Nov 26, 2025 | 72.90 | 73.20 | 71.50 | 71.80 | 71.80 | -0.28% | 72,726 |
| Nov 25, 2025 | 71.90 | 72.10 | 70.90 | 72.00 | 72.00 | 0.56% | 96,396 |
| Nov 24, 2025 | 71.40 | 72.30 | 71.10 | 71.60 | 71.60 | 0.28% | 82,574 |
| Nov 21, 2025 | 69.70 | 71.60 | 69.40 | 71.40 | 71.40 | 1.85% | 72,899 |
| Nov 20, 2025 | 69.80 | 70.40 | 68.50 | 70.10 | 70.10 | 1.59% | 232,903 |
| Nov 19, 2025 | 69.50 | 69.90 | 68.80 | 69.00 | 69.00 | -0.43% | 143,520 |
| Nov 18, 2025 | 70.50 | 71.30 | 68.90 | 69.30 | 69.30 | -2.39% | 95,653 |
| Nov 17, 2025 | 75.00 | 75.10 | 70.60 | 71.00 | 71.00 | -5.33% | 115,293 |
| Nov 14, 2025 | 75.20 | 75.40 | 74.40 | 75.00 | 75.00 | -1.45% | 57,190 |
| Nov 13, 2025 | 76.50 | 77.00 | 75.60 | 76.10 | 76.10 | -0.39% | 51,263 |
| Nov 12, 2025 | 77.00 | 77.10 | 75.90 | 76.40 | 76.40 | -0.26% | 55,805 |
| Nov 11, 2025 | 75.20 | 76.60 | 75.10 | 76.60 | 76.60 | 2.54% | 88,691 |
| Nov 10, 2025 | 74.50 | 75.30 | 74.40 | 74.70 | 74.70 | 0.27% | 66,010 |
| Nov 7, 2025 | 74.70 | 75.20 | 73.50 | 74.50 | 74.50 | -0.40% | 45,545 |
| Nov 6, 2025 | 75.50 | 76.10 | 74.50 | 74.80 | 74.80 | -0.93% | 73,730 |
| Nov 5, 2025 | 75.60 | 76.30 | 75.20 | 75.50 | 75.50 | -0.66% | 61,127 |
| Nov 4, 2025 | 76.00 | 76.00 | 74.70 | 76.00 | 76.00 | -0.13% | 61,626 |
| Nov 3, 2025 | 77.30 | 78.00 | 76.10 | 76.10 | 76.10 | -1.68% | 88,426 |
| Oct 31, 2025 | 78.00 | 78.40 | 77.30 | 77.40 | 77.40 | -0.77% | 89,152 |
| Oct 30, 2025 | 78.70 | 79.10 | 77.40 | 78.00 | 78.00 | -1.14% | 75,526 |
| Oct 29, 2025 | 78.60 | 79.70 | 78.60 | 78.90 | 78.90 | 0.38% | 92,043 |
| Oct 28, 2025 | 80.30 | 80.70 | 78.60 | 78.60 | 78.60 | -2.60% | 89,950 |
| Oct 27, 2025 | 81.70 | 81.70 | 80.20 | 80.70 | 80.70 | -0.74% | 58,922 |
| Oct 24, 2025 | 82.00 | 82.70 | 80.80 | 81.30 | 81.30 | -0.49% | 146,437 |
| Oct 23, 2025 | 80.60 | 82.70 | 80.60 | 81.70 | 81.70 | 1.11% | 68,129 |
| Oct 22, 2025 | 79.60 | 81.20 | 79.20 | 80.80 | 80.80 | 1.51% | 83,192 |
| Oct 21, 2025 | 78.70 | 79.80 | 77.70 | 79.60 | 79.60 | 1.14% | 88,099 |
| Oct 20, 2025 | 78.50 | 78.90 | 77.60 | 78.70 | 78.70 | 0.13% | 42,785 |
| Oct 17, 2025 | 78.00 | 78.80 | 76.60 | 78.60 | 78.60 | - | 116,532 |
| Oct 16, 2025 | 79.50 | 79.80 | 78.20 | 78.60 | 78.60 | -0.88% | 111,061 |
| Oct 15, 2025 | 78.70 | 79.50 | 78.50 | 79.30 | 79.30 | 0.38% | 65,350 |
| Oct 14, 2025 | 79.60 | 80.10 | 78.90 | 79.00 | 79.00 | -1.13% | 60,997 |
| Oct 13, 2025 | 79.30 | 80.20 | 79.30 | 79.90 | 79.90 | 0.63% | 41,157 |