Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1.880 | 1.880 | 1.840 | 1.853 | 74.120 | 51,272 |
| 2025-02-12 | 1.837 | 1.856 | 1.826 | 1.850 | 74.000 | 67,290 |
| 2025-02-11 | 1.808 | 1.829 | 1.799 | 1.823 | 72.920 | 69,344 |
| 2025-02-10 | 1.818 | 1.832 | 1.802 | 1.814 | 72.560 | 42,488 |
| 2025-02-07 | 1.800 | 1.809 | 1.786 | 1.808 | 72.320 | 36,951 |
| 2025-02-06 | 1.809 | 1.814 | 1.792 | 1.798 | 71.920 | 31,443 |
| 2025-02-05 | 1.780 | 1.803 | 1.772 | 1.794 | 71.760 | 44,111 |
| 2025-02-04 | 1.808 | 1.808 | 1.774 | 1.776 | 71.040 | 17,461 |
| 2025-02-03 | 1.772 | 1.805 | 1.746 | 1.800 | 72.000 | 71,276 |
| 2025-01-31 | 1.810 | 1.819 | 1.793 | 1.808 | 72.320 | 59,777 |
| 2025-01-30 | 1.781 | 1.814 | 1.776 | 1.801 | 72.040 | 91,777 |
| 2025-01-29 | 1.766 | 1.803 | 1.766 | 1.774 | 70.960 | 87,367 |
| 2025-01-28 | 1.736 | 1.767 | 1.734 | 1.751 | 70.040 | 58,987 |
| 2025-01-27 | 1.675 | 1.769 | 1.675 | 1.756 | 70.240 | 118,503 |
| 2025-01-24 | 1.684 | 1.692 | 1.677 | 1.681 | 67.240 | 57,033 |
| 2025-01-23 | 1.670 | 1.692 | 1.658 | 1.668 | 66.720 | 70,172 |
| 2025-01-22 | 1.681 | 1.691 | 1.655 | 1.670 | 66.800 | 102,530 |
| 2025-01-21 | 1.671 | 1.697 | 1.669 | 1.684 | 67.360 | 34,654 |
| 2025-01-20 | 1.683 | 1.700 | 1.674 | 1.674 | 66.960 | 47,084 |
| 2025-01-17 | 1.665 | 1.686 | 1.653 | 1.669 | 66.760 | 60,933 |
| 2025-01-16 | 1.620 | 1.697 | 1.606 | 1.657 | 66.280 | 135,959 |
| 2025-01-15 | 1.535 | 1.559 | 1.516 | 1.549 | 61.960 | 42,982 |
| 2025-01-14 | 1.550 | 1.555 | 1.503 | 1.530 | 61.200 | 64,601 |
| 2025-01-13 | 1.590 | 1.591 | 1.525 | 1.536 | 61.440 | 62,717 |
| 2025-01-10 | 1.620 | 1.620 | 1.590 | 1.606 | 64.240 | 42,944 |
| 2025-01-09 | 1.660 | 1.660 | 1.620 | 1.620 | 64.800 | 29,231 |
| 2025-01-08 | 1.630 | 1.660 | 1.630 | 1.648 | 65.920 | 67,394 |
| 2025-01-07 | 1.618 | 1.629 | 1.596 | 1.626 | 65.040 | 90,051 |
| 2025-01-06 | 1.601 | 1.615 | 1.588 | 1.611 | 64.440 | 52,273 |
| 2025-01-03 | 1.620 | 1.620 | 1.585 | 1.591 | 63.640 | 53,465 |
| 2024-12-30 | 1.586 | 1.588 | 1.574 | 1.585 | 63.400 | 18,819 |
| 2024-12-27 | 1.566 | 1.593 | 1.566 | 1.586 | 63.440 | 32,800 |
| 2024-12-23 | 1.546 | 1.570 | 1.542 | 1.566 | 62.640 | 25,360 |
| 2024-12-20 | 1.520 | 1.547 | 1.520 | 1.543 | 61.720 | 48,832 |
| 2024-12-19 | 1.540 | 1.558 | 1.528 | 1.547 | 61.880 | 54,157 |
| 2024-12-18 | 1.543 | 1.565 | 1.542 | 1.563 | 62.520 | 61,282 |
| 2024-12-17 | 1.579 | 1.579 | 1.552 | 1.567 | 62.680 | 35,781 |
| 2024-12-16 | 1.570 | 1.570 | 1.546 | 1.556 | 62.240 | 38,813 |
| 2024-12-13 | 1.570 | 1.588 | 1.560 | 1.575 | 63.000 | 48,055 |
| 2024-12-12 | 1.554 | 1.567 | 1.540 | 1.565 | 62.600 | 59,437 |
| 2024-12-11 | 1.530 | 1.553 | 1.525 | 1.547 | 61.880 | 30,213 |
| 2024-12-10 | 1.538 | 1.543 | 1.527 | 1.530 | 61.200 | 38,877 |
| 2024-12-09 | 1.560 | 1.562 | 1.528 | 1.544 | 61.760 | 44,174 |
| 2024-12-06 | 1.542 | 1.559 | 1.535 | 1.548 | 61.920 | 32,531 |
| 2024-12-05 | 1.540 | 1.558 | 1.537 | 1.550 | 62.000 | 34,031 |
| 2024-12-04 | 1.515 | 1.539 | 1.515 | 1.538 | 61.520 | 32,609 |
| 2024-12-03 | 1.548 | 1.561 | 1.509 | 1.515 | 60.600 | 32,151 |
| 2024-12-02 | 1.535 | 1.545 | 1.521 | 1.542 | 61.680 | 73,527 |
| 2024-11-29 | 1.524 | 1.535 | 1.515 | 1.532 | 61.280 | 39,348 |
| 2024-11-28 | 1.508 | 1.518 | 1.494 | 1.511 | 60.440 | 40,018 |
| 2024-11-27 | 1.481 | 1.497 | 1.465 | 1.496 | 59.840 | 55,986 |
| 2024-11-26 | 1.482 | 1.506 | 1.474 | 1.478 | 59.120 | 62,361 |
| 2024-11-25 | 1.490 | 1.500 | 1.479 | 1.500 | 60.000 | 108,028 |
| 2024-11-22 | 1.455 | 1.486 | 1.445 | 1.486 | 59.440 | 33,416 |
| 2024-11-21 | 1.488 | 1.490 | 1.450 | 1.464 | 58.560 | 48,705 |
| 2024-11-20 | 1.465 | 1.477 | 1.455 | 1.467 | 58.680 | 33,745 |
| 2024-11-19 | 1.497 | 1.506 | 1.443 | 1.452 | 58.080 | 99,414 |
| 2024-11-18 | 1.480 | 1.506 | 1.480 | 1.496 | 59.840 | 32,813 |
| 2024-11-15 | 1.487 | 1.502 | 1.471 | 1.485 | 59.400 | 51,962 |
| 2024-11-14 | 1.485 | 1.506 | 1.474 | 1.500 | 60.000 | 36,587 |
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.