Phoenix Mecano AG PMN
SIX · Switzerland · Producer Manufacturing
CHF 464.00+4.00 (+0.87%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 464.00 | +0.87% | CHF 465.00 | CHF 465.00 | CHF 454.00 | 333 |
| 2026-09-30 | CHF 460.00 | +0.44% | CHF 456.00 | CHF 460.00 | CHF 453.00 | 208 |
| 2026-09-29 | CHF 458.00 | 0.00% | CHF 458.00 | CHF 458.00 | CHF 451.00 | 232 |
| 2026-09-28 | CHF 458.00 | +0.44% | CHF 454.00 | CHF 458.00 | CHF 454.00 | 188 |
| 2026-09-25 | CHF 456.00 | +0.22% | CHF 456.00 | CHF 456.00 | CHF 452.00 | 204 |
| 2026-09-24 | CHF 455.00 | -0.44% | CHF 455.00 | CHF 457.00 | CHF 453.00 | 185 |
| 2026-09-23 | CHF 457.00 | -0.22% | CHF 456.00 | CHF 458.00 | CHF 455.00 | 127 |
| 2026-09-22 | CHF 458.00 | +1.33% | CHF 450.00 | CHF 458.00 | CHF 450.00 | 97 |
| 2026-09-21 | CHF 452.00 | -0.44% | CHF 452.00 | CHF 455.00 | CHF 449.00 | 153 |
| 2026-09-18 | CHF 454.00 | +1.34% | CHF 446.00 | CHF 454.00 | CHF 446.00 | 716 |
| 2026-09-17 | CHF 448.00 | +0.90% | CHF 437.00 | CHF 448.00 | CHF 437.00 | 129 |
| 2026-09-16 | CHF 444.00 | +0.68% | CHF 439.00 | CHF 444.00 | CHF 437.00 | 126 |
| 2026-09-15 | CHF 441.00 | +1.15% | CHF 438.00 | CHF 442.00 | CHF 432.00 | 286 |
| 2026-09-14 | CHF 436.00 | -1.36% | CHF 443.00 | CHF 444.00 | CHF 436.00 | 228 |
| 2026-09-11 | CHF 442.00 | +0.91% | CHF 436.00 | CHF 442.00 | CHF 436.00 | 44 |
| 2026-09-10 | CHF 438.00 | -0.68% | CHF 439.00 | CHF 439.00 | CHF 434.00 | 13 |
| 2026-09-09 | CHF 441.00 | +1.38% | CHF 437.00 | CHF 441.00 | CHF 433.00 | 90 |
| 2026-09-08 | CHF 435.00 | 0.00% | CHF 435.00 | CHF 437.00 | CHF 430.00 | 193 |
| 2026-09-07 | CHF 435.00 | -0.68% | CHF 436.00 | CHF 437.00 | CHF 435.00 | 19 |
| 2026-09-04 | CHF 438.00 | -0.68% | CHF 444.00 | CHF 444.00 | CHF 438.00 | 69 |
| 2026-09-03 | CHF 441.00 | +3.04% | CHF 428.00 | CHF 441.00 | CHF 428.00 | 68 |
| 2026-09-02 | CHF 428.00 | +1.66% | CHF 423.00 | CHF 437.00 | CHF 423.00 | 236 |
| 2026-09-01 | CHF 421.00 | -2.77% | CHF 431.00 | CHF 431.00 | CHF 421.00 | 180 |
| 2026-08-31 | CHF 433.00 | -2.26% | CHF 444.00 | CHF 444.00 | CHF 429.00 | 78 |
| 2026-08-28 | CHF 443.00 | -0.23% | CHF 440.00 | CHF 444.00 | CHF 440.00 | 84 |
| 2026-08-27 | CHF 444.00 | +1.60% | CHF 439.00 | CHF 444.00 | CHF 439.00 | 453 |
| 2026-08-26 | CHF 437.00 | 0.00% | CHF 435.00 | CHF 437.00 | CHF 435.00 | 36 |
| 2026-08-25 | CHF 437.00 | -0.46% | CHF 437.00 | CHF 437.00 | CHF 435.00 | 16 |
| 2026-08-24 | CHF 439.00 | +2.57% | CHF 431.00 | CHF 439.00 | CHF 431.00 | 62 |
| 2026-08-21 | CHF 428.00 | -3.17% | CHF 440.00 | CHF 440.00 | CHF 428.00 | 250 |
| 2026-08-20 | CHF 442.00 | -0.23% | CHF 441.00 | CHF 443.00 | CHF 439.00 | 120 |
| 2026-08-19 | CHF 443.00 | +0.68% | CHF 438.00 | CHF 444.00 | CHF 436.00 | 204 |
| 2026-08-18 | CHF 440.00 | +1.62% | CHF 440.00 | CHF 440.00 | CHF 435.00 | 164 |
| 2026-08-17 | CHF 433.00 | -1.59% | CHF 439.00 | CHF 440.00 | CHF 433.00 | 226 |
| 2026-08-14 | CHF 440.00 | +4.51% | CHF 423.00 | CHF 440.00 | CHF 423.00 | 141 |
| 2026-08-13 | CHF 421.00 | +0.24% | CHF 422.00 | CHF 430.00 | CHF 421.00 | 245 |
| 2026-08-12 | CHF 420.00 | -1.18% | CHF 427.00 | CHF 430.00 | CHF 420.00 | 447 |
| 2026-08-11 | CHF 425.00 | -2.97% | CHF 436.00 | CHF 440.00 | CHF 425.00 | 249 |
| 2026-08-10 | CHF 438.00 | +0.23% | CHF 435.00 | CHF 440.00 | CHF 435.00 | 333 |
| 2026-08-07 | CHF 437.00 | +2.58% | CHF 424.00 | CHF 437.00 | CHF 424.00 | 186 |
| 2026-08-06 | CHF 426.00 | +0.47% | CHF 422.00 | CHF 432.00 | CHF 420.00 | 181 |
| 2026-08-05 | CHF 424.00 | +0.95% | CHF 420.00 | CHF 424.00 | CHF 420.00 | 44 |
| 2026-08-04 | CHF 420.00 | -0.71% | CHF 423.00 | CHF 423.00 | CHF 420.00 | 158 |
| 2026-08-03 | CHF 423.00 | +0.24% | CHF 429.00 | CHF 429.00 | CHF 422.00 | 104 |
| 2026-07-31 | CHF 422.00 | -1.63% | CHF 427.00 | CHF 429.00 | CHF 422.00 | 78 |
| 2026-07-30 | CHF 429.00 | -0.23% | CHF 428.00 | CHF 429.00 | CHF 425.00 | 21 |
| 2026-07-29 | CHF 430.00 | +1.18% | CHF 427.00 | CHF 430.00 | CHF 427.00 | 18 |
| 2026-07-28 | CHF 425.00 | +0.71% | CHF 424.00 | CHF 425.00 | CHF 424.00 | 19 |
| 2026-07-27 | CHF 422.00 | -1.86% | CHF 427.00 | CHF 429.00 | CHF 422.00 | 51 |
| 2026-07-24 | CHF 430.00 | +1.18% | CHF 425.00 | CHF 430.00 | CHF 425.00 | 103 |
| 2026-07-23 | CHF 425.00 | -0.47% | CHF 424.00 | CHF 426.00 | CHF 424.00 | 33 |
| 2026-07-22 | CHF 427.00 | +1.67% | CHF 422.00 | CHF 440.00 | CHF 420.00 | 524 |
| 2026-07-21 | CHF 420.00 | 0.00% | CHF 420.00 | CHF 420.00 | CHF 420.00 | 26 |
| 2026-07-20 | CHF 420.00 | -2.78% | CHF 433.00 | CHF 433.00 | CHF 420.00 | 112 |
| 2026-07-17 | CHF 432.00 | +1.89% | CHF 423.00 | CHF 432.00 | CHF 423.00 | 60 |
| 2026-07-16 | CHF 424.00 | -0.47% | CHF 426.00 | CHF 426.00 | CHF 422.00 | 54 |
| 2026-07-15 | CHF 426.00 | -0.93% | CHF 426.00 | CHF 431.00 | CHF 426.00 | 136 |
| 2026-07-14 | CHF 430.00 | +2.87% | CHF 420.00 | CHF 430.00 | CHF 413.00 | 527 |
| 2026-07-13 | CHF 418.00 | +0.48% | CHF 420.00 | CHF 422.00 | CHF 418.00 | 1.28K |
| 2026-07-10 | CHF 416.00 | -2.80% | CHF 429.00 | CHF 429.00 | CHF 416.00 | 59 |
| 2026-07-09 | CHF 428.00 | +3.13% | CHF 416.00 | CHF 428.00 | CHF 416.00 | 51 |
| 2026-07-08 | CHF 415.00 | -0.95% | CHF 421.00 | CHF 427.00 | CHF 415.00 | 162 |
| 2026-07-07 | CHF 419.00 | +0.72% | CHF 418.00 | CHF 426.00 | CHF 415.00 | 99 |
| 2026-07-06 | CHF 416.00 | +0.97% | CHF 419.00 | CHF 423.00 | CHF 416.00 | 111 |
| 2026-07-03 | CHF 412.00 | -0.96% | CHF 411.00 | CHF 417.00 | CHF 411.00 | 67 |
| 2026-07-02 | CHF 416.00 | +0.97% | CHF 410.00 | CHF 418.00 | CHF 410.00 | 72 |
| 2026-07-01 | CHF 412.00 | +0.49% | CHF 412.00 | CHF 416.00 | CHF 410.00 | 109 |
| 2026-06-30 | CHF 410.00 | -2.38% | CHF 422.00 | CHF 422.00 | CHF 410.00 | 154 |
| 2026-06-29 | CHF 420.00 | 0.00% | CHF 422.00 | CHF 424.00 | CHF 420.00 | 190 |
| 2026-06-26 | CHF 420.00 | -2.33% | CHF 432.00 | CHF 432.00 | CHF 420.00 | 213 |
| 2026-06-25 | CHF 430.00 | 0.00% | CHF 432.00 | CHF 434.00 | CHF 430.00 | 209 |
| 2026-06-24 | CHF 430.00 | +0.47% | CHF 426.00 | CHF 431.00 | CHF 426.00 | 56 |
| 2026-06-23 | CHF 428.00 | +0.47% | CHF 428.00 | CHF 430.00 | CHF 428.00 | 54 |
| 2026-06-22 | CHF 426.00 | -0.47% | CHF 430.00 | CHF 430.00 | CHF 420.00 | 160 |
| 2026-06-19 | CHF 428.00 | -0.47% | CHF 432.00 | CHF 436.00 | CHF 428.00 | 378 |
| 2026-06-18 | CHF 430.00 | +0.23% | CHF 436.00 | CHF 436.00 | CHF 430.00 | 39 |
| 2026-06-17 | CHF 429.00 | 0.00% | CHF 427.00 | CHF 429.00 | CHF 427.00 | 21 |
| 2026-06-16 | CHF 429.00 | +0.94% | CHF 425.00 | CHF 429.00 | CHF 422.00 | 63 |
| 2026-06-15 | CHF 425.00 | +0.47% | CHF 421.00 | CHF 427.00 | CHF 421.00 | 80 |
| 2026-06-12 | CHF 423.00 | -2.31% | CHF 435.00 | CHF 435.00 | CHF 423.00 | 55 |
| 2026-06-11 | CHF 433.00 | +2.36% | CHF 425.00 | CHF 433.00 | CHF 422.00 | 120 |
| 2026-06-10 | CHF 423.00 | -0.47% | CHF 423.00 | CHF 423.00 | CHF 421.00 | 7 |
| 2026-06-09 | CHF 425.00 | +0.95% | CHF 419.00 | CHF 425.00 | CHF 419.00 | 34 |
| 2026-06-08 | CHF 421.00 | -3.22% | CHF 433.00 | CHF 433.00 | CHF 417.00 | 155 |
| 2026-06-05 | CHF 435.00 | -0.46% | CHF 435.00 | CHF 435.00 | CHF 431.00 | 76 |
| 2026-06-04 | CHF 437.00 | +3.55% | CHF 424.00 | CHF 437.00 | CHF 424.00 | 102 |
| 2026-06-03 | CHF 422.00 | -1.17% | CHF 429.00 | CHF 429.00 | CHF 422.00 | 69 |
| 2026-06-02 | CHF 427.00 | -2.73% | CHF 437.00 | CHF 437.00 | CHF 427.00 | 91 |
| 2026-06-01 | CHF 439.00 | -0.45% | CHF 442.00 | CHF 442.00 | CHF 432.00 | 199 |
| 2026-05-29 | CHF 441.00 | +2.08% | CHF 430.00 | CHF 441.00 | CHF 430.00 | 70 |