Siegfried Holding AG (SWX:SFZN)
Switzerland
· Delayed Price · Currency is CHF 71.80
-0.30 (-0.42%)
At close: Dec 5, 2025
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 81.50 | 81.80 | 79.30 | 79.40 | 79.40 | -3.05% | 71,069 |
| Oct 9, 2025 | 82.90 | 83.00 | 81.80 | 81.90 | 81.90 | -1.56% | 55,707 |
| Oct 8, 2025 | 83.30 | 83.30 | 82.20 | 83.20 | 83.20 | -0.60% | 54,677 |
| Oct 7, 2025 | 84.70 | 85.30 | 83.50 | 83.70 | 83.70 | -1.65% | 60,004 |
| Oct 6, 2025 | 84.40 | 85.50 | 84.40 | 85.10 | 85.10 | 0.95% | 68,263 |
| Oct 3, 2025 | 83.60 | 84.70 | 83.30 | 84.30 | 84.30 | 1.57% | 56,436 |
| Oct 2, 2025 | 83.50 | 84.40 | 82.90 | 83.00 | 83.00 | 0.24% | 60,911 |
| Oct 1, 2025 | 80.00 | 82.80 | 79.90 | 82.80 | 82.80 | 4.41% | 85,543 |
| Sep 30, 2025 | 78.50 | 79.60 | 78.20 | 79.30 | 79.30 | 0.63% | 47,714 |
| Sep 29, 2025 | 78.40 | 79.10 | 77.90 | 78.80 | 78.80 | 0.77% | 56,470 |
| Sep 26, 2025 | 78.00 | 78.60 | 77.40 | 78.20 | 78.20 | - | 66,772 |
| Sep 25, 2025 | 80.10 | 80.10 | 77.90 | 78.20 | 78.20 | -2.62% | 79,875 |
| Sep 24, 2025 | 82.40 | 82.40 | 80.20 | 80.30 | 80.30 | -2.90% | 55,438 |
| Sep 23, 2025 | 83.40 | 83.60 | 82.50 | 82.70 | 82.70 | -1.08% | 60,833 |
| Sep 22, 2025 | 83.90 | 84.40 | 83.20 | 83.60 | 83.60 | -0.59% | 45,601 |
| Sep 19, 2025 | 84.50 | 84.70 | 83.60 | 84.10 | 84.10 | -0.59% | 150,898 |
| Sep 18, 2025 | 86.80 | 86.80 | 84.60 | 84.60 | 84.60 | -2.20% | 87,083 |
| Sep 17, 2025 | 85.80 | 87.10 | 85.40 | 86.50 | 86.50 | 0.70% | 75,047 |
| Sep 16, 2025 | 86.20 | 87.00 | 85.70 | 85.90 | 85.90 | -0.12% | 57,636 |
| Sep 15, 2025 | 85.80 | 87.10 | 85.60 | 86.00 | 86.00 | -0.35% | 42,803 |
| Sep 12, 2025 | 87.10 | 87.60 | 86.30 | 86.30 | 86.30 | -0.46% | 57,729 |
| Sep 11, 2025 | 86.00 | 87.10 | 85.90 | 86.70 | 86.70 | 0.58% | 65,535 |
| Sep 10, 2025 | 87.70 | 88.20 | 85.30 | 86.20 | 86.20 | -2.05% | 87,395 |
| Sep 9, 2025 | 86.10 | 88.80 | 85.10 | 88.00 | 88.00 | 2.44% | 95,080 |
| Sep 8, 2025 | 85.10 | 85.90 | 84.20 | 85.90 | 85.90 | 1.06% | 72,521 |
| Sep 5, 2025 | 85.10 | 85.70 | 84.00 | 85.00 | 85.00 | -0.12% | 50,164 |
| Sep 4, 2025 | 84.10 | 86.70 | 83.90 | 85.10 | 85.10 | 1.07% | 130,160 |
| Sep 3, 2025 | 86.90 | 86.90 | 83.30 | 84.20 | 84.20 | 1.81% | 96,578 |
| Sep 2, 2025 | 84.20 | 84.30 | 82.20 | 82.70 | 82.70 | -2.13% | 72,290 |
| Sep 1, 2025 | 83.80 | 85.30 | 83.80 | 84.50 | 84.50 | 0.84% | 48,443 |
| Aug 29, 2025 | 84.70 | 85.00 | 83.50 | 83.80 | 83.80 | -0.59% | 51,427 |
| Aug 28, 2025 | 85.00 | 85.70 | 84.30 | 84.30 | 84.30 | -0.94% | 41,036 |
| Aug 27, 2025 | 85.70 | 86.30 | 85.10 | 85.10 | 85.10 | -1.16% | 41,832 |
| Aug 26, 2025 | 85.60 | 87.00 | 84.90 | 86.10 | 86.10 | 0.23% | 145,063 |
| Aug 25, 2025 | 86.20 | 87.20 | 85.80 | 85.90 | 85.90 | -0.23% | 46,659 |
| Aug 22, 2025 | 84.50 | 87.50 | 84.50 | 86.10 | 86.10 | 1.65% | 90,061 |
| Aug 21, 2025 | 88.50 | 89.90 | 84.50 | 84.70 | 84.70 | -5.99% | 184,794 |
| Aug 20, 2025 | 88.60 | 90.10 | 88.60 | 90.10 | 90.10 | 1.24% | 49,571 |
| Aug 19, 2025 | 87.70 | 89.00 | 87.40 | 89.00 | 89.00 | 1.25% | 42,952 |
| Aug 18, 2025 | 88.00 | 88.10 | 86.80 | 87.90 | 87.90 | 0.46% | 29,999 |
| Aug 15, 2025 | 87.50 | 88.10 | 87.30 | 87.50 | 87.50 | 0.46% | 35,884 |
| Aug 14, 2025 | 87.70 | 88.00 | 86.40 | 87.10 | 87.10 | -0.91% | 44,190 |
| Aug 13, 2025 | 88.40 | 88.70 | 87.80 | 87.90 | 87.90 | -0.23% | 26,150 |
| Aug 12, 2025 | 87.50 | 88.20 | 86.70 | 88.10 | 88.10 | 0.92% | 24,226 |
| Aug 11, 2025 | 88.00 | 88.00 | 86.60 | 87.30 | 87.30 | 0.58% | 34,829 |
| Aug 8, 2025 | 87.30 | 87.30 | 85.90 | 86.80 | 86.80 | -0.46% | 41,653 |
| Aug 7, 2025 | 84.70 | 87.60 | 84.70 | 87.20 | 87.20 | 1.28% | 67,866 |
| Aug 6, 2025 | 88.70 | 88.90 | 85.50 | 86.10 | 86.10 | -2.71% | 77,404 |
| Aug 5, 2025 | 89.20 | 89.70 | 88.20 | 88.50 | 88.50 | -0.34% | 33,232 |
| Aug 4, 2025 | 89.70 | 90.20 | 87.60 | 88.80 | 88.80 | -2.95% | 90,476 |
| Jul 31, 2025 | 94.10 | 94.50 | 91.50 | 91.50 | 91.50 | -2.76% | 60,099 |
| Jul 30, 2025 | 94.40 | 94.70 | 93.00 | 94.10 | 94.10 | -0.32% | 36,365 |
| Jul 29, 2025 | 94.70 | 95.50 | 94.20 | 94.40 | 94.40 | -0.42% | 37,196 |
| Jul 28, 2025 | 96.00 | 97.00 | 94.80 | 94.80 | 94.80 | -0.73% | 42,857 |
| Jul 25, 2025 | 94.90 | 96.90 | 94.40 | 95.50 | 95.50 | 0.42% | 46,433 |
| Jul 24, 2025 | 91.70 | 95.70 | 91.70 | 95.10 | 95.10 | 4.74% | 109,481 |
| Jul 23, 2025 | 89.60 | 92.30 | 89.50 | 90.80 | 90.80 | 2.60% | 69,645 |
| Jul 22, 2025 | 88.50 | 89.10 | 87.70 | 88.50 | 88.50 | -0.45% | 34,083 |
| Jul 21, 2025 | 89.00 | 89.70 | 88.40 | 88.90 | 88.90 | -0.56% | 37,618 |
| Jul 18, 2025 | 90.20 | 90.90 | 88.90 | 89.40 | 89.40 | -0.56% | 59,740 |