Aryzta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	61.000	61.100	59.300	60.000	60.000	27,838
2026-04-28	58.600	60.300	57.900	60.200	60.200	56,141
2026-04-27	58.500	58.500	57.700	58.000	58.000	36,856
2026-04-24	60.100	60.100	58.200	58.700	58.700	33,312
2026-04-23	59.800	60.200	59.000	59.100	59.100	33,249
2026-04-22	60.400	60.900	59.900	59.900	59.900	40,032
2026-04-21	60.600	61.700	59.700	60.300	60.300	43,417
2026-04-20	61.400	61.600	60.800	61.500	61.500	39,212
2026-04-17	62.200	62.300	60.900	61.700	61.700	43,646
2026-04-16	61.900	62.100	61.000	61.500	61.500	56,115
2026-04-15	63.400	63.400	60.500	61.100	61.100	57,763
2026-04-14	63.000	63.600	62.100	62.400	62.400	37,551
2026-04-13	63.900	63.900	62.600	62.800	62.800	30,329
2026-04-10	64.000	64.700	63.300	63.700	63.700	40,405
2026-04-09	62.900	64.000	62.500	64.000	64.000	89,381
2026-04-08	63.500	63.900	62.300	62.300	62.300	47,037
2026-04-07	63.200	63.800	62.200	62.200	62.200	109,039
2026-04-02	60.750	63.750	60.750	62.750	62.750	63,981
2026-04-01	62.800	62.950	61.700	62.950	62.950	65,767
2026-03-31	62.100	62.950	62.000	62.050	62.050	74,913
2026-03-30	60.550	62.800	60.100	62.050	62.050	83,441
2026-03-27	61.150	61.200	60.000	61.200	61.200	48,734
2026-03-26	60.000	61.350	59.600	61.200	61.200	90,884
2026-03-25	60.300	60.300	59.250	59.650	59.650	50,184
2026-03-24	59.050	60.400	59.050	59.550	59.550	47,485
2026-03-23	58.000	59.600	57.400	59.150	59.150	58,972
2026-03-20	58.850	59.450	58.500	59.000	59.000	86,417
2026-03-19	59.700	59.900	58.450	59.250	59.250	74,808
2026-03-18	61.250	61.550	60.000	60.000	60.000	52,051
2026-03-17	60.250	61.950	60.200	61.900	61.900	65,311
2026-03-16	60.600	60.700	59.450	59.950	59.950	43,713
2026-03-13	59.500	60.650	59.200	59.850	59.850	36,237
2026-03-12	60.100	60.500	59.500	59.750	59.750	69,830
2026-03-11	62.000	62.000	60.100	60.100	60.100	52,230
2026-03-10	61.700	61.950	59.800	61.550	61.550	62,697
2026-03-09	61.000	61.400	59.750	61.400	61.400	61,646
2026-03-06	59.500	62.050	59.450	61.500	61.500	109,232
2026-03-05	60.000	60.400	59.200	59.500	59.500	105,707
2026-03-04	57.900	60.550	57.900	60.300	60.300	162,221
2026-03-03	57.100	58.700	56.600	57.750	57.750	135,658
2026-03-02	55.000	60.200	54.600	57.850	57.850	244,101
2026-02-27	56.100	56.300	54.150	55.500	55.500	116,410
2026-02-26	55.550	56.550	55.050	55.550	55.550	65,108
2026-02-25	54.950	55.500	54.450	55.500	55.500	69,657
2026-02-24	54.150	55.250	53.900	55.250	55.250	52,137
2026-02-23	54.950	55.150	54.000	54.000	54.000	27,143
2026-02-20	54.850	55.200	53.900	55.050	55.050	34,184
2026-02-19	53.850	54.650	53.500	54.550	54.550	35,140
2026-02-18	55.400	55.400	54.150	54.300	54.300	42,532
2026-02-17	55.650	56.700	55.200	55.500	55.500	50,198
2026-02-16	55.800	56.550	55.550	55.550	55.550	78,608
2026-02-13	55.000	55.900	54.850	55.200	55.200	35,991
2026-02-12	55.200	55.700	54.450	55.050	55.050	37,217
2026-02-11	55.750	56.050	54.600	54.650	54.650	52,218
2026-02-10	56.000	56.850	55.650	56.250	56.250	39,480
2026-02-09	56.050	56.700	55.600	55.950	55.950	34,445
2026-02-06	56.000	56.300	54.900	56.000	56.000	51,826
2026-02-05	55.750	57.000	55.450	56.000	56.000	48,908
2026-02-04	54.300	55.600	54.100	55.400	55.400	63,559
2026-02-03	55.100	55.100	53.800	54.100	54.100	49,363

← NewerPage 3 of 21 · 1,260 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.