Aryzta AG (ARYN.SW) SIX

62.75

-0.2(-0.32%)

Updated at April 02 05:30PM

Currency In CHF

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	60.75	62.75	62.75	63.75	60.75	63,981
April 01, 2026	62.8	62.95	62.95	62.95	61.7	65,859
March 31, 2026	62.1	62.05	62.05	62.95	62	74,927
March 30, 2026	60.55	62.05	62.05	62.8	60.1	83,475
March 27, 2026	61.15	61.2	61.2	61.2	60	48,944
March 26, 2026	60	61.2	61.2	61.35	59.6	90,884
March 25, 2026	60.3	59.65	59.65	60.3	59.25	50,184
March 24, 2026	59.05	59.55	59.55	60.4	59.05	47,496
March 23, 2026	58	59.15	59.15	59.6	57.4	58,972
March 20, 2026	58.85	59	59	59.45	58.5	86,417
March 19, 2026	59.7	59.25	59.25	59.9	58.45	74,870
March 18, 2026	61.25	60	60	61.55	60	52,051
March 17, 2026	60.25	61.9	61.9	61.95	60.2	65,317
March 16, 2026	60.6	59.95	59.95	60.7	59.45	43,713
March 13, 2026	59.5	59.85	59.85	60.65	59.2	36,237
March 12, 2026	60.1	59.75	59.75	60.5	59.5	69,830
March 11, 2026	62	60.1	60.1	62	60.1	52,422
March 10, 2026	61.7	61.55	61.55	61.95	59.8	62,697
March 09, 2026	61	61.4	61.4	61.4	59.75	61,647
March 06, 2026	59.5	61.5	61.5	62.05	59.45	109,232
March 05, 2026	60	59.5	59.5	60.4	59.2	106,570
March 04, 2026	57.9	60.3	60.3	60.55	57.9	162,657
March 03, 2026	57.1	57.75	57.75	58.7	56.6	135,658
March 02, 2026	55	57.85	57.85	60.2	54.6	244,101
February 27, 2026	56.1	55.5	55.5	56.3	54.15	117,065
February 26, 2026	55.55	55.55	55.55	56.55	55.05	65,311
February 25, 2026	54.95	55.5	55.5	55.5	54.45	69,659
February 24, 2026	54.15	55.25	55.25	55.25	53.9	52,137
February 23, 2026	54.95	54	54	55.15	54	27,143
February 20, 2026	54.85	55.05	0	55.2	53.9	34,184
February 19, 2026	53.85	54.55	0	54.65	53.5	35,140
February 18, 2026	55.4	54.3	0	55.4	54.15	42,532
February 17, 2026	55.65	55.5	0	56.7	55.2	50,230
February 16, 2026	55.8	55.55	0	56.55	55.55	78,608
February 13, 2026	55	55.2	0	55.9	54.85	35,991
February 12, 2026	55.2	55.05	0	55.7	54.45	37,217
February 11, 2026	55.75	54.65	0	56.05	54.6	52,218
February 10, 2026	56	56.25	0	56.85	55.65	39,480
February 09, 2026	56.05	55.95	0	56.7	55.6	34,445
February 06, 2026	56	56	0	56.3	54.9	51,826
February 05, 2026	55.75	56	0	57	55.45	48,908
February 04, 2026	54.3	55.4	0	55.6	54.1	63,690
February 03, 2026	55.1	54.1	0	55.1	53.8	49,445
February 02, 2026	54.2	54.7	0	54.7	54.05	44,681
January 30, 2026	54.65	54.65	0	55	53.95	95,975
January 29, 2026	54	54.4	0	54.8	53.85	68,254
January 28, 2026	54.7	54.5	0	55	54.05	54,192
January 27, 2026	54.25	54.7	0	54.8	53.5	60,929
January 26, 2026	55.65	54.15	0	56.8	54.15	123,445
January 23, 2026	55.6	55.05	0	55.6	54.1	79,842
January 22, 2026	52.65	55.6	0	57.9	52.6	430,733
January 21, 2026	50.4	49.76	0	50.4	48.3	163,286
January 20, 2026	49.5	50	0	50.4	49.38	79,306
January 19, 2026	49.98	49.6	0	50.2	49.28	106,297
January 16, 2026	50.45	50.65	0	50.8	49.96	68,571
January 15, 2026	49.98	50.4	0	50.45	49.4	148,273
January 14, 2026	50.75	50.05	0	51.15	49.84	85,187
January 13, 2026	52.25	50.75	0	52.3	50.3	78,929
January 12, 2026	52.5	52.3	0	52.8	52.2	61,713
January 09, 2026	51.45	52.6	0	53	51.2	71,375