Aryzta AG - ARYN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.95	50.7	50.7	51.2	49.96	54,657
December 03, 2025	50.5	50.35	50.35	50.95	49.72	61,428
December 02, 2025	51.45	50.55	50.55	51.95	50.3	97,375
December 01, 2025	50	51.45	51.45	51.9	49.86	83,989
November 28, 2025	50.2	50.4	50.4	50.9	50.15	88,406
November 27, 2025	49.36	50.15	50.15	50.2	49.3	29,932
November 26, 2025	49.18	49.56	49.56	49.62	48.32	45,528
November 25, 2025	50	49.2	49.2	50	48.66	83,779
November 24, 2025	50.15	49.7	49.7	50.2	49.02	64,099
November 21, 2025	49.52	49.82	49.82	50.15	49.36	47,414
November 20, 2025	49.68	49.28	49.28	50.3	49	54,202
November 19, 2025	49.16	49.32	49.32	49.68	48.96	33,967
November 18, 2025	48.78	49.12	49.12	49.94	48.3	71,681
November 17, 2025	48.82	49.16	49.16	49.38	48.82	40,684
November 14, 2025	50.35	48.84	48.84	50.7	48.82	64,853
November 13, 2025	51.55	50.7	50.7	51.7	50.35	28,207
November 12, 2025	50.5	51.5	51.5	52.1	50.5	72,366
November 11, 2025	49.96	50.4	50.4	50.8	49.68	55,169
November 10, 2025	50.2	49.8	49.8	50.55	49.64	40,783
November 07, 2025	50.05	50.1	50.1	50.2	49.16	56,768
November 06, 2025	49.52	49.96	49.96	50.2	49	66,269
November 05, 2025	48.64	50	50	50.45	48.64	118,709
November 04, 2025	50	48.72	48.72	50.05	48.62	152,437
November 03, 2025	51.35	50.3	50.3	51.45	50.3	85,580
October 31, 2025	51.75	51.5	51.5	52.3	51.35	47,487
October 30, 2025	51.8	51.95	51.95	51.95	51.25	55,597
October 29, 2025	52.85	51.7	51.7	53.05	51.7	50,977
October 28, 2025	53.5	52.8	52.8	53.5	52.55	35,669
October 27, 2025	54.3	53.4	53.4	54.35	52.7	46,229
October 24, 2025	55.9	54.45	54.45	55.9	54.1	52,344
October 23, 2025	54.45	54.85	54.85	55.5	54.25	97,115
October 22, 2025	53.7	54.35	54.35	54.4	53.15	64,887
October 21, 2025	53.7	53.95	53.95	53.95	52.35	132,141
October 20, 2025	51.2	53.1	53.1	53.1	50.4	98,556
October 17, 2025	50.95	51.7	51.7	52.1	50.5	72,646
October 16, 2025	51.1	51.3	51.3	51.5	50.65	54,997
October 15, 2025	51.2	50.95	50.95	52.2	50.9	113,285
October 14, 2025	52.35	51.25	51.25	52.55	50.35	119,386
October 13, 2025	54	52.3	52.3	54.15	52.15	121,101
October 10, 2025	53.05	54.4	54.4	55.75	53.05	236,861
October 09, 2025	51.25	52.6	52.6	52.8	49.98	367,394
October 08, 2025	57.8	53.2	53.2	59.9	52.8	668,770
October 07, 2025	62.15	61.95	61.95	62.7	61.3	93,948
October 06, 2025	62.95	62.65	62.65	63.4	62.2	65,991
October 03, 2025	63.5	63.05	63.05	64	62.55	59,009
October 02, 2025	63.05	63.4	63.4	64.3	63.05	71,767
October 01, 2025	64.6	63.1	63.1	64.9	62.9	107,854
September 30, 2025	65.55	64.9	64.9	65.75	64.55	88,924
September 29, 2025	67.45	65.8	65.8	67.6	65.6	72,716
September 26, 2025	68	67.35	67.35	68.2	67.2	61,968
September 25, 2025	68.4	67.8	67.8	68.7	67.65	57,556
September 24, 2025	70	68.7	68.7	70.35	68.35	75,957
September 23, 2025	71.1	70.3	70.3	71.7	70.3	39,136
September 22, 2025	71.7	71.2	71.2	71.85	70.95	38,644
September 19, 2025	71.8	71.7	71.7	72.4	71.3	76,509
September 18, 2025	71.7	71.8	71.8	72.6	71.35	24,433
September 17, 2025	72.7	72.05	72.05	72.75	71.7	37,924
September 16, 2025	73.4	72.25	72.25	73.45	71.9	38,281
September 15, 2025	73.55	73.4	73.4	74.4	73.2	39,520
September 12, 2025	72.5	73.5	73.5	73.6	72.4	37,224

Aryzta AG (ARYN.SW) SIX