Aryzta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	51.800	51.950	51.250	51.950	51.950	55,597
2025-10-29	52.850	53.050	51.700	51.700	51.700	50,877
2025-10-28	53.500	53.500	52.550	52.800	52.800	35,491
2025-10-27	54.300	54.350	52.700	53.400	53.400	46,229
2025-10-24	55.900	55.900	54.100	54.450	54.450	52,330
2025-10-23	54.450	55.500	54.250	54.850	54.850	97,115
2025-10-22	53.700	54.400	53.150	54.350	54.350	64,887
2025-10-21	53.700	53.950	52.350	53.950	53.950	132,141
2025-10-20	51.200	53.100	50.400	53.100	53.100	98,455
2025-10-17	50.950	52.100	50.500	51.700	51.700	72,482
2025-10-16	51.100	51.500	50.650	51.300	51.300	54,997
2025-10-15	51.200	52.200	50.900	50.950	50.950	113,285
2025-10-14	52.350	52.550	50.350	51.250	51.250	119,324
2025-10-13	54.000	54.150	52.150	52.300	52.300	121,101
2025-10-10	53.050	55.750	53.050	54.400	54.400	236,861
2025-10-09	51.250	52.800	49.980	52.600	52.600	367,394
2025-10-08	57.800	59.900	52.800	53.200	53.200	668,535
2025-10-07	62.150	62.700	61.300	61.950	61.950	93,933
2025-10-06	62.950	63.400	62.200	62.650	62.650	65,974
2025-10-03	63.500	64.000	62.550	63.050	63.050	58,936
2025-10-02	63.050	64.300	63.050	63.400	63.400	71,767
2025-10-01	64.600	64.900	62.900	63.100	63.100	107,854
2025-09-30	65.550	65.750	64.550	64.900	64.900	88,823
2025-09-29	67.450	67.600	65.600	65.800	65.800	72,716
2025-09-26	68.000	68.200	67.200	67.350	67.350	61,965
2025-09-25	68.400	68.700	67.650	67.800	67.800	57,483
2025-09-24	70.000	70.350	68.350	68.700	68.700	75,949
2025-09-23	71.100	71.700	70.300	70.300	70.300	39,057
2025-09-22	71.700	71.850	70.950	71.200	71.200	38,643
2025-09-19	71.800	72.400	71.300	71.700	71.700	76,509
2025-09-18	71.700	72.600	71.350	71.800	71.800	24,433
2025-09-17	72.700	72.750	71.700	72.050	72.050	37,924
2025-09-16	73.400	73.450	71.900	72.250	72.250	38,262
2025-09-15	73.550	74.400	73.200	73.400	73.400	39,520
2025-09-12	72.500	73.600	72.400	73.500	73.500	37,149
2025-09-11	72.250	72.800	72.100	72.300	72.300	34,615
2025-09-10	71.450	72.850	71.150	72.150	72.150	49,127
2025-09-09	71.500	72.050	70.950	71.050	71.050	62,216
2025-09-08	71.250	71.400	70.600	71.400	71.400	43,432
2025-09-05	72.350	72.650	71.100	71.300	71.300	50,967
2025-09-04	73.200	73.900	72.300	72.300	72.300	38,231
2025-09-03	73.050	73.750	72.850	73.100	73.100	24,383
2025-09-02	73.500	73.850	72.500	73.000	73.000	40,504
2025-09-01	73.950	74.650	73.150	73.750	73.750	42,938
2025-08-29	73.900	74.200	73.400	73.650	73.650	39,080
2025-08-28	74.100	74.850	73.350	73.800	73.800	34,039
2025-08-27	75.150	75.200	74.400	74.450	74.450	35,167
2025-08-26	74.650	75.650	74.650	74.650	74.650	54,008
2025-08-25	75.700	76.900	75.350	75.350	75.350	27,480
2025-08-22	76.500	77.400	76.000	76.000	76.000	33,746
2025-08-21	76.550	77.300	76.050	76.800	76.800	56,413
2025-08-20	74.950	77.100	74.950	76.750	76.750	39,357
2025-08-19	75.100	75.950	75.100	75.700	75.700	42,378
2025-08-18	74.450	76.050	74.400	74.950	74.950	36,038
2025-08-15	74.800	75.550	74.300	74.300	74.300	52,538
2025-08-14	73.500	75.850	73.300	74.450	74.450	63,305
2025-08-13	73.500	74.600	73.150	73.450	73.450	77,264
2025-08-12	75.300	75.500	72.400	73.500	73.500	123,999
2025-08-11	77.100	77.700	74.250	75.550	75.550	74,374
2025-08-08	76.150	76.600	75.700	75.850	75.850	27,836

← NewerPage 5 of 21 · 1,257 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.