Siegfried Holding AG (SWX:SFZN)
Switzerland
· Delayed Price · Currency is CHF 76.75
-1.70 (-2.17%)
Apr 28, 2026, 5:30 PM CET
Siegfried Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.60 | 77.60 | 76.25 | 77.05 | - | -1.78% | 6,721 |
| Apr 27, 2026 | 77.75 | 78.65 | 77.75 | 78.45 | 78.05 | 0.51% | 74,904 |
| Apr 24, 2026 | 82.50 | 82.50 | 77.80 | 78.05 | 77.65 | -1.39% | 96,903 |
| Apr 23, 2026 | 80.50 | 81.10 | 78.85 | 79.15 | 78.75 | -2.28% | 79,143 |
| Apr 22, 2026 | 81.40 | 81.55 | 80.60 | 81.00 | 80.59 | -0.61% | 45,301 |
| Apr 21, 2026 | 82.40 | 82.90 | 80.85 | 81.50 | 81.08 | -0.31% | 65,994 |
| Apr 20, 2026 | 82.90 | 82.95 | 80.70 | 81.75 | 81.33 | -2.74% | 119,527 |
| Apr 17, 2026 | 82.00 | 84.75 | 82.00 | 84.05 | 83.62 | 2.38% | 142,504 |
| Apr 16, 2026 | 83.60 | 83.80 | 81.85 | 82.10 | 81.68 | -1.68% | 85,904 |
| Apr 15, 2026 | 83.15 | 84.35 | 82.65 | 83.50 | 83.07 | 1.03% | 102,781 |
| Apr 14, 2026 | 80.60 | 82.65 | 80.55 | 82.65 | 82.23 | 3.64% | 97,546 |
| Apr 13, 2026 | 78.20 | 80.10 | 77.50 | 79.75 | 79.34 | 1.08% | 60,948 |
| Apr 10, 2026 | 76.85 | 79.65 | 76.80 | 78.90 | 78.50 | 3.27% | 76,995 |
| Apr 9, 2026 | 76.65 | 76.85 | 75.70 | 76.40 | 76.01 | -0.39% | 79,557 |
| Apr 8, 2026 | 78.00 | 79.40 | 76.25 | 76.70 | 76.31 | 1.99% | 80,468 |
| Apr 7, 2026 | 77.50 | 78.15 | 75.20 | 75.20 | 74.82 | -3.22% | 84,164 |
| Apr 2, 2026 | 76.70 | 78.20 | 76.00 | 77.70 | 77.30 | - | 56,955 |
| Apr 1, 2026 | 77.00 | 78.20 | 76.20 | 77.70 | 77.30 | 3.60% | 78,147 |
| Mar 31, 2026 | 74.00 | 75.70 | 73.80 | 75.00 | 74.62 | 2.04% | 124,093 |
| Mar 30, 2026 | 73.10 | 73.80 | 72.70 | 73.50 | 73.13 | 0.41% | 92,079 |
| Mar 27, 2026 | 73.70 | 73.80 | 72.90 | 73.20 | 72.83 | -0.27% | 77,709 |
| Mar 26, 2026 | 73.30 | 73.80 | 71.70 | 73.40 | 73.03 | 0.14% | 135,219 |
| Mar 25, 2026 | 72.80 | 74.50 | 72.80 | 73.30 | 72.93 | 2.09% | 116,522 |
| Mar 24, 2026 | 72.50 | 73.00 | 71.20 | 71.80 | 71.43 | -0.28% | 104,877 |
| Mar 23, 2026 | 72.00 | 73.80 | 70.30 | 72.00 | 71.63 | -1.50% | 128,422 |
| Mar 20, 2026 | 75.20 | 75.30 | 72.40 | 73.10 | 72.73 | -1.88% | 249,493 |
| Mar 19, 2026 | 75.10 | 75.30 | 73.80 | 74.50 | 74.12 | -1.32% | 144,177 |
| Mar 18, 2026 | 77.00 | 77.50 | 75.20 | 75.50 | 75.12 | -1.82% | 107,105 |
| Mar 17, 2026 | 77.80 | 78.10 | 75.70 | 76.90 | 76.51 | -1.41% | 123,990 |
| Mar 16, 2026 | 78.70 | 78.70 | 76.30 | 78.00 | 77.60 | -0.38% | 77,965 |
| Mar 13, 2026 | 78.30 | 78.30 | 77.00 | 78.30 | 77.90 | - | 73,364 |
| Mar 12, 2026 | 78.40 | 80.20 | 77.90 | 78.30 | 77.90 | -1.14% | 88,203 |
| Mar 11, 2026 | 79.80 | 79.80 | 78.10 | 79.20 | 78.80 | -1.61% | 72,855 |
| Mar 10, 2026 | 80.00 | 81.10 | 79.50 | 80.50 | 80.09 | 1.51% | 93,124 |
| Mar 9, 2026 | 78.00 | 79.30 | 77.00 | 79.30 | 78.90 | 0.25% | 91,687 |
| Mar 6, 2026 | 80.20 | 80.20 | 78.90 | 79.10 | 78.70 | -1.37% | 81,253 |
| Mar 5, 2026 | 82.60 | 82.70 | 80.20 | 80.20 | 79.79 | -2.79% | 90,191 |
| Mar 4, 2026 | 82.50 | 83.40 | 80.50 | 82.50 | 82.08 | 0.86% | 97,630 |
| Mar 3, 2026 | 83.20 | 83.20 | 81.10 | 81.80 | 81.38 | -2.62% | 99,989 |
| Mar 2, 2026 | 81.60 | 84.60 | 81.20 | 84.00 | 83.57 | -1.98% | 131,506 |
| Feb 27, 2026 | 83.60 | 85.70 | 83.20 | 85.70 | 85.26 | 3.00% | 213,860 |
| Feb 26, 2026 | 82.60 | 84.10 | 81.70 | 83.20 | 82.78 | 0.24% | 108,700 |
| Feb 25, 2026 | 80.50 | 83.70 | 79.80 | 83.00 | 82.58 | 2.85% | 152,600 |
| Feb 24, 2026 | 79.00 | 81.20 | 77.60 | 80.70 | 80.29 | 2.15% | 190,469 |
| Feb 23, 2026 | 82.00 | 82.00 | 79.00 | 79.00 | 78.60 | -3.78% | 204,324 |
| Feb 20, 2026 | 85.90 | 86.80 | 78.00 | 82.10 | 81.68 | -8.78% | 459,739 |
| Feb 19, 2026 | 91.30 | 91.40 | 89.70 | 90.00 | 89.54 | -0.11% | 85,355 |
| Feb 18, 2026 | 87.20 | 90.80 | 86.90 | 90.10 | 89.64 | 3.56% | 127,725 |
| Feb 17, 2026 | 89.20 | 89.70 | 86.60 | 87.00 | 86.56 | -2.68% | 154,607 |
| Feb 16, 2026 | 91.10 | 91.20 | 89.40 | 89.40 | 88.94 | -1.97% | 86,661 |
| Feb 13, 2026 | 93.00 | 93.00 | 90.10 | 91.20 | 90.73 | -0.98% | 114,767 |
| Feb 12, 2026 | 93.40 | 94.60 | 91.90 | 92.10 | 91.63 | -2.75% | 91,747 |
| Feb 11, 2026 | 96.90 | 96.90 | 94.60 | 94.70 | 94.22 | -2.07% | 93,319 |
| Feb 10, 2026 | 96.30 | 96.90 | 95.60 | 96.70 | 96.21 | 0.83% | 52,090 |
| Feb 9, 2026 | 96.70 | 96.70 | 94.80 | 95.90 | 95.41 | -0.42% | 56,620 |
| Feb 6, 2026 | 95.10 | 96.50 | 94.20 | 96.30 | 95.81 | 1.05% | 64,100 |
| Feb 5, 2026 | 97.00 | 97.40 | 94.90 | 95.30 | 94.81 | -1.75% | 89,992 |
| Feb 4, 2026 | 95.80 | 98.00 | 95.00 | 97.00 | 96.51 | 0.73% | 87,063 |
| Feb 3, 2026 | 97.40 | 97.90 | 95.40 | 96.30 | 95.81 | 0.63% | 86,890 |
| Feb 2, 2026 | 95.00 | 96.20 | 94.60 | 95.70 | 95.21 | 0.84% | 89,963 |
| Jan 30, 2026 | 95.50 | 95.90 | 93.70 | 94.90 | 94.42 | -1.04% | 171,664 |
| Jan 29, 2026 | 98.60 | 98.80 | 94.80 | 95.90 | 95.41 | -3.13% | 171,283 |
| Jan 28, 2026 | 99.90 | 101.60 | 98.20 | 99.00 | 98.50 | -1.00% | 276,566 |
| Jan 27, 2026 | 93.50 | 101.40 | 90.20 | 100.00 | 99.49 | 13.51% | 447,679 |
| Jan 26, 2026 | 86.60 | 88.50 | 86.50 | 88.10 | 87.65 | 1.26% | 91,049 |
| Jan 23, 2026 | 87.00 | 87.30 | 85.40 | 87.00 | 86.56 | -0.11% | 90,508 |
| Jan 22, 2026 | 87.70 | 88.40 | 87.00 | 87.10 | 86.66 | 0.11% | 143,655 |
| Jan 21, 2026 | 84.30 | 87.00 | 84.30 | 87.00 | 86.56 | 2.72% | 142,404 |
| Jan 20, 2026 | 83.00 | 84.80 | 82.90 | 84.70 | 84.27 | 1.80% | 141,020 |
| Jan 19, 2026 | 83.70 | 84.00 | 82.70 | 83.20 | 82.78 | -1.54% | 111,771 |
| Jan 16, 2026 | 84.50 | 85.00 | 84.00 | 84.50 | 84.07 | 0.48% | 93,347 |
| Jan 15, 2026 | 85.70 | 85.80 | 83.70 | 84.10 | 83.67 | -1.98% | 107,544 |
| Jan 14, 2026 | 83.50 | 87.10 | 83.50 | 85.80 | 85.36 | 3.62% | 308,706 |
| Jan 13, 2026 | 83.10 | 84.90 | 82.20 | 82.80 | 82.38 | 0.61% | 257,964 |
| Jan 12, 2026 | 81.30 | 83.00 | 81.20 | 82.30 | 81.88 | 1.86% | 162,913 |
| Jan 9, 2026 | 79.50 | 81.20 | 79.30 | 80.80 | 80.39 | 1.51% | 180,969 |
| Jan 8, 2026 | 78.90 | 79.80 | 78.50 | 79.60 | 79.19 | 0.76% | 162,337 |
| Jan 7, 2026 | 77.30 | 79.00 | 76.40 | 79.00 | 78.60 | 3.13% | 178,640 |
| Jan 6, 2026 | 74.70 | 76.70 | 74.70 | 76.60 | 76.21 | 2.54% | 129,540 |
| Jan 5, 2026 | 74.90 | 75.00 | 72.70 | 74.70 | 74.32 | 0.13% | 110,877 |
| Dec 30, 2025 | 74.30 | 74.80 | 73.80 | 74.60 | 74.22 | 0.13% | 53,273 |
| Dec 29, 2025 | 74.40 | 74.90 | 73.60 | 74.50 | 74.12 | 0.40% | 61,529 |
| Dec 23, 2025 | 74.70 | 74.90 | 73.70 | 74.20 | 73.82 | -0.54% | 62,199 |
| Dec 22, 2025 | 73.90 | 74.70 | 73.20 | 74.60 | 74.22 | 0.67% | 60,885 |
| Dec 19, 2025 | 74.70 | 75.80 | 74.10 | 74.10 | 73.72 | -0.67% | 250,498 |
| Dec 18, 2025 | 71.80 | 74.70 | 71.80 | 74.60 | 74.22 | 3.90% | 93,367 |
| Dec 17, 2025 | 71.90 | 72.10 | 71.00 | 71.80 | 71.43 | -0.14% | 78,749 |
| Dec 16, 2025 | 73.70 | 74.00 | 71.90 | 71.90 | 71.53 | -1.91% | 79,457 |
| Dec 15, 2025 | 72.90 | 73.80 | 72.20 | 73.30 | 72.93 | 0.14% | 67,899 |
| Dec 12, 2025 | 72.20 | 74.00 | 71.90 | 73.20 | 72.83 | 0.83% | 121,852 |
| Dec 11, 2025 | 73.00 | 73.40 | 72.50 | 72.60 | 72.23 | -0.41% | 102,120 |
| Dec 10, 2025 | 71.50 | 73.60 | 71.10 | 72.90 | 72.53 | 1.96% | 100,702 |
| Dec 9, 2025 | 72.50 | 72.90 | 71.30 | 71.50 | 71.14 | -1.24% | 83,463 |
| Dec 8, 2025 | 71.50 | 72.40 | 70.60 | 72.40 | 72.03 | 0.84% | 74,392 |
| Dec 5, 2025 | 72.30 | 72.80 | 71.80 | 71.80 | 71.43 | -0.42% | 131,096 |
| Dec 4, 2025 | 72.00 | 72.80 | 71.60 | 72.10 | 71.73 | 0.14% | 129,071 |
| Dec 3, 2025 | 71.60 | 72.50 | 71.40 | 72.00 | 71.63 | 0.28% | 98,468 |
| Dec 2, 2025 | 72.80 | 72.90 | 71.20 | 71.80 | 71.43 | -1.37% | 153,925 |
| Dec 1, 2025 | 72.00 | 73.60 | 71.70 | 72.80 | 72.43 | 1.11% | 106,887 |
| Nov 28, 2025 | 72.40 | 72.70 | 71.50 | 72.00 | 71.63 | -0.28% | 87,052 |