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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	422	434	434	434	420	87
November 19, 2025	421	421	421	424	418	158
November 18, 2025	410	420	420	420	407	227
November 17, 2025	421	407	407	421	407	68
November 14, 2025	439	424	424	440	424	116
November 13, 2025	437	442	442	442	430	148
November 12, 2025	439	436	436	442	433	151
November 11, 2025	441	442	442	442	431	239
November 10, 2025	434	438	438	443	431	305
November 07, 2025	420	435	435	435	420	141
November 06, 2025	416	417	417	424	415	233
November 05, 2025	429	416	416	433	416	413
November 04, 2025	439	427	427	439	427	281
November 03, 2025	436	437	437	442	436	169
October 31, 2025	443	438	438	446	437	169
October 30, 2025	439	442	442	442	436	132
October 29, 2025	436	442	442	442	428	472
October 28, 2025	439	434	434	441	434	146
October 27, 2025	438	442	442	445	437	206
October 24, 2025	444	435	435	444	435	160
October 23, 2025	444	441	441	447	441	126
October 22, 2025	442	442	442	447	441	127
October 21, 2025	442	442	442	447	440	110
October 20, 2025	448	442	442	448	428	449
October 17, 2025	448	442	442	448	442	179
October 16, 2025	451	455	455	455	446	99
October 15, 2025	451	448	448	455	445	246
October 14, 2025	451	448	448	455	448	148
October 13, 2025	444	450	450	452	441	1,361
October 10, 2025	442	442	442	445	442	160
October 09, 2025	431	445	445	445	431	484
October 08, 2025	436	428	428	445	428	230
October 07, 2025	444	442	442	444	439	22
October 06, 2025	445	442	442	445	438	126
October 03, 2025	441	442	442	450	439	187
October 02, 2025	441	440	440	450	440	125
October 01, 2025	445	438	438	448	438	182

Phoenix Mecano AG (PMN.SW) SIX