Phoenix Mecano AG - PMN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	442	435	435	442	435	92
February 19, 2026	440	445	445	445	440	60
February 18, 2026	437	442	442	442	433	48
February 17, 2026	440	439	439	446	434	154
February 16, 2026	434	440	440	440	432	163
February 13, 2026	430	431	431	434	430	94
February 12, 2026	440	433	433	440	425	289
February 11, 2026	447	443	443	447	443	15
February 10, 2026	439	450	450	450	439	33
February 09, 2026	442	442	442	442	437	80
February 06, 2026	441	440	440	441	434	232
February 05, 2026	440	438	438	440	431	129
February 04, 2026	450	440	440	453	440	288
February 03, 2026	451	455	455	455	447	389
February 02, 2026	442	448	448	450	437	158
January 30, 2026	438	442	442	442	430	170
January 29, 2026	437	441	441	441	434	26
January 28, 2026	442	439	439	442	439	22
January 27, 2026	448	445	445	448	442	95
January 26, 2026	429	445	445	445	429	195
January 23, 2026	433	434	434	434	433	214
January 22, 2026	431	430	430	433	428	70
January 21, 2026	431	434	434	434	430	70
January 20, 2026	434	434	434	434	431	135
January 19, 2026	431	434	434	434	431	101
January 16, 2026	437	434	434	440	425	593
January 15, 2026	429	430	430	430	425	251
January 14, 2026	433	426	426	437	425	247
January 13, 2026	446	430	430	446	421	147
January 12, 2026	441	449	449	449	440	181
January 09, 2026	446	443	443	450	443	404
January 08, 2026	444	449	449	449	441	139
January 07, 2026	444	442	442	444	441	95
January 06, 2026	450	447	447	450	441	309
January 05, 2026	449	450	450	450	446	142
December 30, 2025	449	446	446	449	446	69
December 29, 2025	450	449	449	450	446	66
December 23, 2025	449	446	446	449	446	67
December 22, 2025	449	449	449	449	446	514
December 19, 2025	446	449	449	449	446	263
December 18, 2025	440	449	449	449	440	459
December 17, 2025	426	443	443	443	426	85
December 16, 2025	432	429	429	432	428	490
December 15, 2025	437	430	430	437	428	123
December 12, 2025	432	435	435	435	429	125
December 11, 2025	420	431	431	431	420	403
December 10, 2025	420	420	420	420	420	146
December 09, 2025	420	420	420	420	420	276
December 08, 2025	420	420	420	420	415	195
December 05, 2025	423	420	420	423	420	84
December 04, 2025	436	424	424	437	424	355
December 03, 2025	438	437	437	438	435	48
December 02, 2025	436	436	436	438	432	109
December 01, 2025	440	433	433	440	433	118
November 28, 2025	430	438	438	438	430	57
November 27, 2025	425	433	433	433	425	262
November 26, 2025	427	428	428	428	419	323
November 25, 2025	426	434	434	434	425	131
November 24, 2025	432	424	424	434	424	36
November 21, 2025	436	429	429	436	424	126

Phoenix Mecano AG (PMN.SW) SIX