Aryzta AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.700	40.600	39.500	40.450	40.450	123,749
2026-10-15	38.300	40.000	38.300	39.850	39.850	123,813
2026-10-14	38.250	38.550	37.500	37.800	37.800	115,993
2026-10-13	37.850	38.450	37.550	38.450	38.450	139,789
2026-10-12	37.950	38.000	37.050	37.750	37.750	51,675
2026-10-09	38.800	39.350	37.700	38.050	38.050	113,447
2026-10-08	39.000	39.150	38.300	38.700	38.700	75,062
2026-10-07	39.000	39.300	38.500	38.750	38.750	97,424
2026-10-06	37.700	39.450	37.650	39.150	39.150	172,871
2026-10-05	37.500	38.200	37.400	37.600	37.600	80,736
2026-10-02	37.850	37.950	37.000	37.300	37.300	83,055
2026-10-01	37.600	37.900	37.000	37.400	37.400	107,532
2026-09-30	37.450	38.350	37.050	37.950	37.950	232,914
2026-09-29	37.300	37.600	37.000	37.000	37.000	104,935
2026-09-28	36.700	37.600	36.700	37.450	37.450	77,133
2026-09-25	37.100	37.200	36.650	36.650	36.650	75,585
2026-09-24	37.000	37.200	36.700	36.750	36.750	92,510
2026-09-23	37.650	38.500	36.950	37.000	37.000	129,915
2026-09-22	36.650	37.800	36.650	37.650	37.650	171,273
2026-09-21	37.050	37.150	35.900	36.450	36.450	158,056
2026-09-18	37.900	38.000	36.800	37.150	37.150	200,881
2026-09-17	37.900	38.600	37.900	38.100	38.100	70,481
2026-09-16	37.200	38.200	37.100	37.950	37.950	57,317
2026-09-15	38.000	38.200	37.050	37.250	37.250	74,883
2026-09-14	38.100	38.500	37.800	38.200	38.200	53,608
2026-09-11	38.750	38.750	37.700	37.700	37.700	103,945
2026-09-10	39.100	39.100	38.300	38.350	38.350	123,786
2026-09-09	39.800	40.400	39.100	39.350	39.350	104,539
2026-09-08	41.450	41.450	40.200	40.250	40.250	111,633
2026-09-07	40.850	41.200	40.450	41.000	41.000	63,881
2026-09-04	40.300	41.200	40.100	41.200	41.200	79,266
2026-09-03	40.400	40.800	40.000	40.200	40.200	120,212
2026-09-02	42.100	42.100	40.400	40.500	40.500	111,799
2026-09-01	41.300	42.200	41.100	42.000	42.000	187,658
2026-08-31	41.000	42.400	40.700	41.150	41.150	141,657
2026-08-28	41.000	41.300	40.550	41.000	41.000	54,928
2026-08-27	41.200	41.350	40.500	40.750	40.750	95,072
2026-08-26	41.450	41.700	41.150	41.550	41.550	74,847
2026-08-25	42.750	42.850	41.050	41.450	41.450	94,397
2026-08-24	40.350	42.600	40.250	42.300	42.300	177,080
2026-08-21	42.000	42.050	40.100	40.700	40.700	236,831
2026-08-20	41.500	42.750	40.900	42.450	42.450	417,910
2026-08-19	45.150	46.300	44.700	44.700	44.700	161,639
2026-08-18	44.900	45.450	44.600	45.150	45.150	63,479
2026-08-17	45.150	45.650	44.850	44.900	44.900	75,336
2026-08-14	45.600	45.900	45.000	45.250	45.250	128,743
2026-08-13	44.900	46.000	44.850	45.250	45.250	87,497
2026-08-12	44.300	45.800	44.000	44.700	44.700	290,285
2026-08-11	46.100	46.300	44.350	44.550	44.550	373,604
2026-08-10	50.000	50.000	45.100	46.800	46.800	838,346
2026-08-07	52.400	53.400	52.400	52.700	52.700	68,325
2026-08-06	52.800	53.200	52.200	52.400	52.400	57,569
2026-08-05	52.300	53.000	51.900	52.700	52.700	37,083
2026-08-04	52.500	53.200	52.400	52.400	52.400	59,907
2026-08-03	53.000	53.500	52.500	52.600	52.600	22,631
2026-07-31	53.500	53.800	52.800	53.000	53.000	70,038
2026-07-30	53.100	54.300	52.800	53.400	53.400	31,559
2026-07-29	53.500	53.600	52.900	53.600	53.600	38,960
2026-07-28	52.800	54.400	52.800	53.600	53.600	58,232
2026-07-27	53.100	53.700	52.800	52.800	52.800	37,903

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.