Zwahlen & Mayr SA (SWX:ZWM)
Switzerland
· Delayed Price · Currency is CHF 146.00
-34.00 (-18.89%)
Dec 3, 2025, 7:53 AM CET
Zwahlen & Mayr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 2, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Dec 1, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -18.89% | 15 |
| Nov 28, 2025 | 146.00 | 180.00 | 146.00 | 180.00 | 180.00 | 23.29% | 18 |
| Nov 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 26, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 21, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 70 |
| Nov 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 19, 2025 | 160.00 | 160.00 | 146.00 | 146.00 | 146.00 | -9.88% | 142 |
| Nov 18, 2025 | 157.00 | 162.00 | 157.00 | 162.00 | 162.00 | 5.19% | 32 |
| Nov 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Nov 14, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Nov 13, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Nov 12, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Nov 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 1 |
| Nov 10, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 6.85% | - |
| Nov 7, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 167 |
| Nov 6, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 5, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 1 |
| Nov 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Nov 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 5 |
| Oct 31, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 28, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 38 |
| Oct 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 24, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 22, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 21, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 20, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 15 |
| Oct 17, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 16, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Oct 14, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.68% | 15 |
| Oct 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 10, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 9, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | 1 |
| Oct 8, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Oct 7, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 5 |
| Oct 6, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 3, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 2, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 1, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 2 |
| Sep 29, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - | 19 |
| Sep 26, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 25, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -15.43% | 153 |
| Sep 24, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 23, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.78% | - |
| Sep 22, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 2 |
| Sep 19, 2025 | 148.00 | 180.00 | 148.00 | 180.00 | 180.00 | 25.87% | 264 |
| Sep 18, 2025 | 150.00 | 150.00 | 143.00 | 143.00 | 143.00 | -20.56% | 200 |
| Sep 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 16, 2025 | 150.00 | 180.00 | 150.00 | 180.00 | 180.00 | 2.27% | 10 |
| Sep 15, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 11, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 10, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 9, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - | - |
| Sep 8, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.68% | 9 |
| Sep 5, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Sep 4, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | - |
| Sep 3, 2025 | 150.00 | 180.00 | 150.00 | 180.00 | 180.00 | 2.86% | 11 |
| Sep 2, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Sep 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 29, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 27, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 26, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 25, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 21, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 20, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 19, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 18, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 15, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 14, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.94% | 2 |
| Aug 13, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 12, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Aug 11, 2025 | 146.00 | 170.00 | 146.00 | 170.00 | 170.00 | 9.68% | 7 |
| Aug 8, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 7, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 5, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 6.16% | - |
| Aug 4, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 31, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 30, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 29, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 28, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | - |
| Jul 24, 2025 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -14.12% | 77 |
| Jul 23, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 20 |
| Jul 21, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Jul 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |