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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.85	55.05	55.05	55.2	53.9	34,184
February 19, 2026	53.85	54.55	54.55	54.65	53.5	35,140
February 18, 2026	55.4	54.3	54.3	55.4	54.15	42,532
February 17, 2026	55.65	55.5	55.5	56.7	55.2	50,230
February 16, 2026	55.8	55.55	55.55	56.55	55.55	78,608
February 13, 2026	55	55.2	55.2	55.9	54.85	35,991
February 12, 2026	55.2	55.05	55.05	55.7	54.45	37,217
February 11, 2026	55.75	54.65	54.65	56.05	54.6	52,218
February 10, 2026	56	56.25	56.25	56.85	55.65	39,480
February 09, 2026	56.05	55.95	55.95	56.7	55.6	34,445
February 06, 2026	56	56	56	56.3	54.9	51,826
February 05, 2026	55.75	56	56	57	55.45	48,908
February 04, 2026	54.3	55.4	55.4	55.6	54.1	63,690
February 03, 2026	55.1	54.1	54.1	55.1	53.8	49,445
February 02, 2026	54.2	54.7	54.7	54.7	54.05	44,681
January 30, 2026	54.65	54.65	54.65	55	53.95	95,975
January 29, 2026	54	54.4	54.4	54.8	53.85	68,254
January 28, 2026	54.7	54.5	54.5	55	54.05	54,192
January 27, 2026	54.25	54.7	54.7	54.8	53.5	59,260
January 26, 2026	55.65	54.15	54.15	56.8	54.15	123,445
January 23, 2026	55.6	55.05	55.05	55.6	54.1	79,842
January 22, 2026	52.65	55.6	55.6	57.9	52.6	430,733
January 21, 2026	50.4	49.76	49.76	50.4	48.3	163,286
January 20, 2026	49.5	50	50	50.4	49.38	79,306
January 19, 2026	49.98	49.6	49.6	50.2	49.28	106,297
January 16, 2026	50.45	50.65	50.65	50.8	49.96	68,571
January 15, 2026	49.98	50.4	50.4	50.45	49.4	148,273
January 14, 2026	50.75	50.05	50.05	51.15	49.84	85,187
January 13, 2026	52.25	50.75	50.75	52.3	50.3	78,929
January 12, 2026	52.5	52.3	52.3	52.8	52.2	61,713
January 09, 2026	51.45	52.6	52.6	53	51.2	71,375
January 08, 2026	51.55	51.3	51.3	52	50.55	71,211
January 07, 2026	51.7	51.55	51.55	52.05	51	47,030
January 06, 2026	51	51.3	51.3	51.6	49.98	43,096
January 05, 2026	51.8	50.75	50.75	51.95	50.1	60,736
December 30, 2025	52	51.55	51.55	52	51.1	36,430
December 29, 2025	51.6	52.05	52.05	52.15	51.25	29,577
December 23, 2025	51.5	51.6	51.6	51.9	50.95	41,231
December 22, 2025	51.5	51.6	51.6	51.9	50.45	58,115
December 19, 2025	52	51.8	51.8	53.3	51.8	136,161
December 18, 2025	51.7	53	53	53.55	51.7	102,125
December 17, 2025	51.1	51.55	51.55	51.55	50.3	63,679
December 16, 2025	51.65	51.4	51.4	52.1	51.1	28,741
December 15, 2025	51.5	51.65	51.65	51.8	51.1	33,065
December 12, 2025	50.55	51.3	51.3	51.7	50.5	35,602
December 11, 2025	49.86	50.45	50.45	50.7	49.5	41,781
December 10, 2025	50.5	49.78	49.78	50.9	49.72	60,569
December 09, 2025	51.1	50.7	50.7	51.8	50.65	48,504
December 08, 2025	51	51.1	51.1	51.8	50.35	45,704
December 05, 2025	50.55	51.4	51.4	51.65	50.5	53,780
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

Aryzta AG (ARYN.SW) SIX