Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 76.150 | 76.600 | 75.700 | 75.850 | 75.850 | 27,836 |
| 2025-08-07 | 76.250 | 77.050 | 75.700 | 76.000 | 76.000 | 33,884 |
| 2025-08-06 | 77.050 | 77.050 | 75.200 | 76.100 | 76.100 | 32,422 |
| 2025-08-05 | 76.250 | 76.800 | 75.150 | 76.800 | 76.800 | 61,602 |
| 2025-08-04 | 74.750 | 75.450 | 73.700 | 75.450 | 75.450 | 84,507 |
| 2025-07-31 | 76.500 | 77.400 | 75.750 | 76.700 | 76.700 | 53,530 |
| 2025-07-30 | 77.550 | 78.400 | 76.950 | 77.150 | 77.150 | 36,518 |
| 2025-07-29 | 77.700 | 78.200 | 77.350 | 77.850 | 77.850 | 27,131 |
| 2025-07-28 | 78.800 | 79.450 | 77.600 | 77.700 | 77.700 | 37,692 |
| 2025-07-25 | 80.150 | 80.150 | 77.900 | 78.450 | 78.450 | 54,738 |
| 2025-07-24 | 79.950 | 80.600 | 79.250 | 80.150 | 80.150 | 34,904 |
| 2025-07-23 | 79.150 | 79.950 | 78.950 | 79.650 | 79.650 | 51,031 |
| 2025-07-22 | 79.250 | 79.250 | 78.500 | 79.100 | 79.100 | 31,699 |
| 2025-07-21 | 79.850 | 80.500 | 79.350 | 79.550 | 79.550 | 24,437 |
| 2025-07-18 | 80.300 | 80.400 | 79.500 | 80.050 | 80.050 | 32,800 |
| 2025-07-17 | 79.200 | 80.150 | 78.800 | 79.800 | 79.800 | 53,591 |
| 2025-07-16 | 79.800 | 80.150 | 78.850 | 79.050 | 79.050 | 61,834 |
| 2025-07-15 | 81.100 | 81.150 | 79.700 | 80.050 | 80.050 | 25,089 |
| 2025-07-14 | 79.700 | 80.900 | 79.600 | 80.750 | 80.750 | 36,292 |
| 2025-07-11 | 81.000 | 81.400 | 79.700 | 80.000 | 80.000 | 32,738 |
| 2025-07-10 | 81.850 | 82.100 | 80.950 | 81.550 | 81.550 | 46,687 |
| 2025-07-09 | 81.500 | 82.150 | 81.200 | 81.500 | 81.500 | 27,815 |
| 2025-07-08 | 82.200 | 82.200 | 80.800 | 81.750 | 81.750 | 55,574 |
| 2025-07-07 | 81.750 | 82.650 | 81.350 | 82.250 | 82.250 | 31,970 |
| 2025-07-04 | 81.650 | 81.950 | 80.900 | 81.450 | 81.450 | 51,983 |
| 2025-07-03 | 82.700 | 82.700 | 81.150 | 81.650 | 81.650 | 41,177 |
| 2025-07-02 | 83.750 | 83.750 | 82.300 | 82.750 | 82.750 | 33,669 |
| 2025-07-01 | 81.350 | 83.650 | 81.200 | 83.500 | 83.500 | 69,392 |
| 2025-06-30 | 80.700 | 81.000 | 80.200 | 80.850 | 80.850 | 53,799 |
| 2025-06-27 | 80.800 | 81.000 | 79.700 | 79.800 | 79.800 | 29,801 |
| 2025-06-26 | 80.300 | 80.800 | 79.700 | 79.800 | 79.800 | 32,769 |
| 2025-06-25 | 81.050 | 81.250 | 79.850 | 80.300 | 80.300 | 41,575 |
| 2025-06-24 | 82.300 | 82.600 | 81.000 | 81.500 | 81.500 | 55,707 |
| 2025-06-23 | 80.200 | 81.000 | 79.800 | 80.500 | 80.500 | 86,296 |
| 2025-06-20 | 81.150 | 82.000 | 80.950 | 81.000 | 81.000 | 65,906 |
| 2025-06-19 | 83.000 | 83.550 | 80.850 | 81.350 | 81.350 | 36,972 |
| 2025-06-18 | 83.750 | 84.100 | 83.200 | 83.550 | 83.550 | 35,074 |
| 2025-06-17 | 84.000 | 84.250 | 83.500 | 84.000 | 84.000 | 72,708 |
| 2025-06-16 | 84.600 | 84.800 | 83.800 | 84.400 | 84.400 | 44,554 |
| 2025-06-13 | 84.100 | 84.750 | 83.800 | 84.400 | 84.400 | 56,887 |
| 2025-06-12 | 85.850 | 85.850 | 84.850 | 85.300 | 85.300 | 39,754 |
| 2025-06-11 | 86.900 | 86.900 | 85.800 | 86.150 | 86.150 | 42,897 |
| 2025-06-10 | 87.200 | 87.200 | 86.350 | 86.800 | 86.800 | 39,131 |
| 2025-06-06 | 86.650 | 87.400 | 86.250 | 87.000 | 87.000 | 44,582 |
| 2025-06-05 | 86.500 | 87.550 | 85.650 | 86.850 | 86.850 | 30,265 |
| 2025-06-04 | 86.850 | 87.600 | 86.500 | 86.650 | 86.650 | 40,340 |
| 2025-06-03 | 85.850 | 86.800 | 85.350 | 86.750 | 86.750 | 51,524 |
| 2025-06-02 | 85.000 | 86.400 | 84.700 | 85.600 | 85.600 | 47,654 |
| 2025-05-30 | 84.000 | 85.700 | 83.500 | 84.850 | 84.850 | 67,559 |
| 2025-05-28 | 85.300 | 85.350 | 83.950 | 83.950 | 83.950 | 33,061 |
| 2025-05-27 | 84.200 | 85.300 | 84.100 | 84.950 | 84.950 | 48,029 |
| 2025-05-26 | 83.100 | 84.400 | 83.000 | 84.150 | 84.150 | 42,962 |
| 2025-05-23 | 82.000 | 82.650 | 80.800 | 82.650 | 82.650 | 35,283 |
| 2025-05-22 | 81.800 | 81.950 | 81.050 | 81.900 | 81.900 | 28,581 |
| 2025-05-21 | 81.600 | 82.200 | 81.300 | 82.200 | 82.200 | 37,173 |
| 2025-05-20 | 81.000 | 81.950 | 81.000 | 81.600 | 81.600 | 50,572 |
| 2025-05-19 | 79.950 | 80.950 | 79.650 | 80.900 | 80.900 | 36,664 |
| 2025-05-16 | 80.000 | 80.500 | 79.100 | 79.750 | 79.750 | 45,115 |
| 2025-05-15 | 78.100 | 80.100 | 77.950 | 79.700 | 79.700 | 61,410 |
| 2025-05-14 | 81.000 | 81.000 | 77.550 | 78.250 | 78.250 | 102,407 |
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.