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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Aryzta AG (ARYN.SW) SIX