Aryzta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	54.650	55.000	53.950	54.650	54.650	95,975
2026-01-29	54.000	54.800	53.850	54.400	54.400	68,068
2026-01-28	54.700	55.000	54.050	54.500	54.500	54,192
2026-01-27	54.250	54.800	53.500	54.700	54.700	60,929
2026-01-26	55.650	56.800	54.150	54.150	54.150	123,445
2026-01-23	55.600	55.600	54.100	55.050	55.050	79,842
2026-01-22	52.650	57.900	52.600	55.600	55.600	430,388
2026-01-21	50.400	50.400	48.300	49.760	49.760	163,039
2026-01-20	49.500	50.400	49.380	50.000	50.000	79,211
2026-01-19	49.980	50.200	49.280	49.600	49.600	103,578
2026-01-16	50.450	50.800	49.960	50.650	50.650	68,375
2026-01-15	49.980	50.450	49.400	50.400	50.400	148,273
2026-01-14	50.750	51.150	49.840	50.050	50.050	85,147
2026-01-13	52.250	52.300	50.300	50.750	50.750	78,929
2026-01-12	52.500	52.800	52.200	52.300	52.300	61,713
2026-01-09	51.450	53.000	51.200	52.600	52.600	71,363
2026-01-08	51.550	52.000	50.550	51.300	51.300	71,211
2026-01-07	51.700	52.050	51.000	51.550	51.550	46,895
2026-01-06	51.000	51.600	49.980	51.300	51.300	43,011
2026-01-05	51.800	51.950	50.100	50.750	50.750	60,685
2025-12-30	52.000	52.000	51.100	51.550	51.550	36,430
2025-12-29	51.600	52.150	51.250	52.050	52.050	29,558
2025-12-23	51.500	51.900	50.950	51.600	51.600	41,171
2025-12-22	51.500	51.900	50.450	51.600	51.600	58,115
2025-12-19	52.000	53.300	51.800	51.800	51.800	136,161
2025-12-18	51.700	53.550	51.700	53.000	53.000	102,010
2025-12-17	51.100	51.550	50.300	51.550	51.550	63,652
2025-12-16	51.650	52.100	51.100	51.400	51.400	28,741
2025-12-15	51.500	51.800	51.100	51.650	51.650	33,065
2025-12-12	50.550	51.700	50.500	51.300	51.300	35,589
2025-12-11	49.860	50.700	49.500	50.450	50.450	41,644
2025-12-10	50.500	50.900	49.720	49.780	49.780	60,569
2025-12-09	51.100	51.800	50.650	50.700	50.700	48,504
2025-12-08	51.000	51.800	50.350	51.100	51.100	45,440
2025-12-05	50.550	51.650	50.500	51.400	51.400	53,735
2025-12-04	50.950	51.200	49.960	50.700	50.700	54,656
2025-12-03	50.500	50.950	49.720	50.350	50.350	61,428
2025-12-02	51.450	51.950	50.300	50.550	50.550	97,309
2025-12-01	50.000	51.900	49.860	51.450	51.450	83,934
2025-11-28	50.200	50.900	50.150	50.400	50.400	88,406
2025-11-27	49.360	50.200	49.300	50.150	50.150	29,932
2025-11-26	49.180	49.620	48.320	49.560	49.560	45,528
2025-11-25	50.000	50.000	48.660	49.200	49.200	83,779
2025-11-24	50.150	50.200	49.020	49.700	49.700	64,099
2025-11-21	49.520	50.150	49.360	49.820	49.820	47,414
2025-11-20	49.680	50.300	49.000	49.280	49.280	54,202
2025-11-19	49.160	49.680	48.960	49.320	49.320	33,967
2025-11-18	48.780	49.940	48.300	49.120	49.120	71,664
2025-11-17	48.820	49.380	48.820	49.160	49.160	40,684
2025-11-14	50.350	50.700	48.820	48.840	48.840	64,838
2025-11-13	51.550	51.700	50.350	50.700	50.700	28,207
2025-11-12	50.500	52.100	50.500	51.500	51.500	72,356
2025-11-11	49.960	50.800	49.680	50.400	50.400	54,986
2025-11-10	50.200	50.550	49.640	49.800	49.800	40,783
2025-11-07	50.050	50.200	49.160	50.100	50.100	56,768
2025-11-06	49.520	50.200	49.000	49.960	49.960	66,269
2025-11-05	48.640	50.450	48.640	50.000	50.000	118,709
2025-11-04	50.000	50.050	48.620	48.720	48.720	152,257
2025-11-03	51.350	51.450	50.300	50.300	50.300	85,580
2025-10-31	51.750	52.300	51.350	51.500	51.500	47,464

← NewerPage 4 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.