Aryzta AG ARYN
SIX · Switzerland · Retail Trade
CHF 37.45+0.05 (+0.13%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 37.65 | +0.67% | CHF 37.85 | CHF 37.95 | CHF 37.40 | 15.13K |
| 2026-10-01 | CHF 37.40 | -1.45% | CHF 37.60 | CHF 37.90 | CHF 37.00 | 107.53K |
| 2026-09-30 | CHF 37.95 | +2.57% | CHF 37.45 | CHF 38.35 | CHF 37.05 | 232.91K |
| 2026-09-29 | CHF 37.00 | -1.20% | CHF 37.30 | CHF 37.60 | CHF 37.00 | 104.94K |
| 2026-09-28 | CHF 37.45 | +2.18% | CHF 36.70 | CHF 37.60 | CHF 36.70 | 77.13K |
| 2026-09-25 | CHF 36.65 | -0.27% | CHF 37.10 | CHF 37.20 | CHF 36.65 | 75.59K |
| 2026-09-24 | CHF 36.75 | -0.68% | CHF 37.00 | CHF 37.20 | CHF 36.70 | 92.51K |
| 2026-09-23 | CHF 37.00 | -1.73% | CHF 37.65 | CHF 38.50 | CHF 36.95 | 129.92K |
| 2026-09-22 | CHF 37.65 | +3.29% | CHF 36.65 | CHF 37.80 | CHF 36.65 | 171.27K |
| 2026-09-21 | CHF 36.45 | -1.88% | CHF 37.05 | CHF 37.15 | CHF 35.90 | 158.06K |
| 2026-09-18 | CHF 37.15 | -2.49% | CHF 37.90 | CHF 38.00 | CHF 36.80 | 200.88K |
| 2026-09-17 | CHF 38.10 | +0.40% | CHF 37.90 | CHF 38.60 | CHF 37.90 | 70.48K |
| 2026-09-16 | CHF 37.95 | +1.88% | CHF 37.20 | CHF 38.20 | CHF 37.10 | 57.32K |
| 2026-09-15 | CHF 37.25 | -2.49% | CHF 38.00 | CHF 38.20 | CHF 37.05 | 74.88K |
| 2026-09-14 | CHF 38.20 | +1.33% | CHF 38.10 | CHF 38.50 | CHF 37.80 | 53.61K |
| 2026-09-11 | CHF 37.70 | -1.69% | CHF 38.75 | CHF 38.75 | CHF 37.70 | 103.95K |
| 2026-09-10 | CHF 38.35 | -2.54% | CHF 39.10 | CHF 39.10 | CHF 38.30 | 123.79K |
| 2026-09-09 | CHF 39.35 | -2.24% | CHF 39.80 | CHF 40.40 | CHF 39.10 | 104.54K |
| 2026-09-08 | CHF 40.25 | -1.83% | CHF 41.45 | CHF 41.45 | CHF 40.20 | 111.63K |
| 2026-09-07 | CHF 41.00 | -0.49% | CHF 40.85 | CHF 41.20 | CHF 40.45 | 63.88K |
| 2026-09-04 | CHF 41.20 | +2.49% | CHF 40.30 | CHF 41.20 | CHF 40.10 | 79.27K |
| 2026-09-03 | CHF 40.20 | -0.74% | CHF 40.40 | CHF 40.80 | CHF 40.00 | 120.21K |
| 2026-09-02 | CHF 40.50 | -3.57% | CHF 42.10 | CHF 42.10 | CHF 40.40 | 111.80K |
| 2026-09-01 | CHF 42.00 | +2.07% | CHF 41.30 | CHF 42.20 | CHF 41.10 | 187.66K |
| 2026-08-31 | CHF 41.15 | +0.37% | CHF 41.00 | CHF 42.40 | CHF 40.70 | 141.66K |
| 2026-08-28 | CHF 41.00 | +0.61% | CHF 41.00 | CHF 41.30 | CHF 40.55 | 54.93K |
| 2026-08-27 | CHF 40.75 | -1.93% | CHF 41.20 | CHF 41.35 | CHF 40.50 | 95.07K |
| 2026-08-26 | CHF 41.55 | +0.24% | CHF 41.45 | CHF 41.70 | CHF 41.15 | 74.85K |
| 2026-08-25 | CHF 41.45 | -2.01% | CHF 42.75 | CHF 42.85 | CHF 41.05 | 94.40K |
| 2026-08-24 | CHF 42.30 | +3.93% | CHF 40.35 | CHF 42.60 | CHF 40.25 | 177.08K |
| 2026-08-21 | CHF 40.70 | -4.12% | CHF 42.00 | CHF 42.05 | CHF 40.10 | 236.83K |
| 2026-08-20 | CHF 42.45 | -5.03% | CHF 41.50 | CHF 42.75 | CHF 40.90 | 417.91K |
| 2026-08-19 | CHF 44.70 | -1.00% | CHF 45.15 | CHF 46.30 | CHF 44.70 | 161.64K |
| 2026-08-18 | CHF 45.15 | +0.56% | CHF 44.90 | CHF 45.45 | CHF 44.60 | 63.48K |
| 2026-08-17 | CHF 44.90 | -0.77% | CHF 45.15 | CHF 45.65 | CHF 44.85 | 75.34K |
| 2026-08-14 | CHF 45.25 | 0.00% | CHF 45.60 | CHF 45.90 | CHF 45.00 | 128.74K |
| 2026-08-13 | CHF 45.25 | +1.23% | CHF 44.90 | CHF 46.00 | CHF 44.85 | 87.50K |
| 2026-08-12 | CHF 44.70 | +0.34% | CHF 44.30 | CHF 45.80 | CHF 44.00 | 290.29K |
| 2026-08-11 | CHF 44.55 | -4.81% | CHF 46.10 | CHF 46.30 | CHF 44.35 | 373.60K |
| 2026-08-10 | CHF 46.80 | -11.20% | CHF 50.00 | CHF 50.00 | CHF 45.10 | 838.35K |
| 2026-08-07 | CHF 52.70 | +0.57% | CHF 52.40 | CHF 53.40 | CHF 52.40 | 68.33K |
| 2026-08-06 | CHF 52.40 | -0.57% | CHF 52.80 | CHF 53.20 | CHF 52.20 | 57.57K |
| 2026-08-05 | CHF 52.70 | +0.57% | CHF 52.30 | CHF 53.00 | CHF 51.90 | 37.08K |
| 2026-08-04 | CHF 52.40 | -0.38% | CHF 52.50 | CHF 53.20 | CHF 52.40 | 59.91K |
| 2026-08-03 | CHF 52.60 | -0.75% | CHF 53.00 | CHF 53.50 | CHF 52.50 | 22.63K |
| 2026-07-31 | CHF 53.00 | -0.75% | CHF 53.50 | CHF 53.80 | CHF 52.80 | 70.04K |
| 2026-07-30 | CHF 53.40 | -0.37% | CHF 53.10 | CHF 54.30 | CHF 52.80 | 31.56K |
| 2026-07-29 | CHF 53.60 | 0.00% | CHF 53.50 | CHF 53.60 | CHF 52.90 | 38.96K |
| 2026-07-28 | CHF 53.60 | +1.52% | CHF 52.80 | CHF 54.40 | CHF 52.80 | 58.23K |
| 2026-07-27 | CHF 52.80 | 0.00% | CHF 53.10 | CHF 53.70 | CHF 52.80 | 37.90K |
| 2026-07-24 | CHF 52.80 | +1.15% | CHF 52.20 | CHF 53.40 | CHF 52.20 | 30.14K |
| 2026-07-23 | CHF 52.20 | -1.51% | CHF 52.10 | CHF 53.10 | CHF 52.10 | 89.45K |
| 2026-07-22 | CHF 53.00 | -0.93% | CHF 53.60 | CHF 53.90 | CHF 53.00 | 38.41K |
| 2026-07-21 | CHF 53.50 | -1.29% | CHF 53.60 | CHF 53.90 | CHF 52.90 | 56.10K |
| 2026-07-20 | CHF 54.20 | -3.73% | CHF 55.80 | CHF 56.30 | CHF 53.90 | 68.73K |
| 2026-07-17 | CHF 56.30 | -0.18% | CHF 56.70 | CHF 57.00 | CHF 55.40 | 69.90K |
| 2026-07-16 | CHF 56.40 | -1.05% | CHF 56.80 | CHF 56.80 | CHF 54.00 | 96.90K |
| 2026-07-15 | CHF 57.00 | +2.89% | CHF 55.40 | CHF 57.40 | CHF 54.10 | 73.15K |
| 2026-07-14 | CHF 55.40 | -1.77% | CHF 56.10 | CHF 56.20 | CHF 54.90 | 47.44K |
| 2026-07-13 | CHF 56.40 | +0.71% | CHF 55.90 | CHF 56.80 | CHF 55.80 | 36.81K |
| 2026-07-10 | CHF 56.00 | +0.36% | CHF 55.80 | CHF 56.20 | CHF 55.50 | 23.03K |
| 2026-07-09 | CHF 55.80 | -1.41% | CHF 56.50 | CHF 56.70 | CHF 55.50 | 49.89K |
| 2026-07-08 | CHF 56.60 | +1.62% | CHF 55.50 | CHF 57.00 | CHF 55.50 | 89.50K |
| 2026-07-07 | CHF 55.70 | +0.54% | CHF 56.80 | CHF 56.80 | CHF 55.50 | 35.80K |
| 2026-07-06 | CHF 55.40 | -0.18% | CHF 55.70 | CHF 56.70 | CHF 54.90 | 38.67K |
| 2026-07-03 | CHF 55.50 | +1.83% | CHF 54.10 | CHF 55.90 | CHF 54.10 | 38.76K |
| 2026-07-02 | CHF 54.50 | +0.93% | CHF 54.40 | CHF 55.20 | CHF 53.80 | 46.98K |
| 2026-07-01 | CHF 54.00 | -3.74% | CHF 56.00 | CHF 56.00 | CHF 53.50 | 142.01K |
| 2026-06-30 | CHF 56.10 | -0.18% | CHF 55.80 | CHF 57.70 | CHF 55.50 | 60.50K |
| 2026-06-29 | CHF 56.20 | -0.53% | CHF 56.50 | CHF 56.60 | CHF 55.60 | 66.84K |
| 2026-06-26 | CHF 56.50 | -0.53% | CHF 56.60 | CHF 57.40 | CHF 56.40 | 30.55K |
| 2026-06-25 | CHF 56.80 | +0.18% | CHF 56.00 | CHF 57.20 | CHF 55.70 | 76.16K |
| 2026-06-24 | CHF 56.70 | +4.61% | CHF 54.90 | CHF 56.90 | CHF 54.20 | 118.01K |
| 2026-06-23 | CHF 54.20 | -0.91% | CHF 54.40 | CHF 54.90 | CHF 53.80 | 58.91K |
| 2026-06-22 | CHF 54.70 | -0.91% | CHF 55.60 | CHF 55.60 | CHF 54.50 | 45.69K |
| 2026-06-19 | CHF 55.20 | -0.54% | CHF 55.50 | CHF 56.00 | CHF 55.10 | 34.66K |
| 2026-06-18 | CHF 55.50 | -1.77% | CHF 56.50 | CHF 56.50 | CHF 54.70 | 37.27K |
| 2026-06-17 | CHF 56.50 | -2.42% | CHF 58.00 | CHF 58.10 | CHF 56.00 | 63.25K |
| 2026-06-16 | CHF 57.90 | -0.52% | CHF 58.50 | CHF 58.50 | CHF 56.30 | 56.95K |
| 2026-06-15 | CHF 58.20 | -2.68% | CHF 60.10 | CHF 60.10 | CHF 57.80 | 79.00K |
| 2026-06-12 | CHF 59.80 | +2.05% | CHF 59.50 | CHF 60.00 | CHF 58.70 | 31.58K |
| 2026-06-11 | CHF 58.60 | -2.82% | CHF 60.10 | CHF 60.20 | CHF 58.60 | 52.64K |
| 2026-06-10 | CHF 60.30 | +0.17% | CHF 60.30 | CHF 61.30 | CHF 60.00 | 38.91K |
| 2026-06-09 | CHF 60.20 | +2.91% | CHF 58.20 | CHF 60.50 | CHF 58.20 | 46.81K |
| 2026-06-08 | CHF 58.50 | +0.17% | CHF 58.10 | CHF 59.60 | CHF 58.10 | 29.96K |
| 2026-06-05 | CHF 58.40 | +0.17% | CHF 57.70 | CHF 58.70 | CHF 57.70 | 33.44K |
| 2026-06-04 | CHF 58.30 | -0.51% | CHF 58.50 | CHF 58.80 | CHF 57.70 | 30.26K |
| 2026-06-03 | CHF 58.60 | -1.68% | CHF 59.30 | CHF 59.40 | CHF 58.30 | 35.91K |
| 2026-06-02 | CHF 59.60 | -1.32% | CHF 60.30 | CHF 61.30 | CHF 59.20 | 52.93K |
| 2026-06-01 | CHF 60.40 | -0.98% | CHF 60.90 | CHF 61.00 | CHF 59.70 | 80.24K |