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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	442	444	444	446	442	268
September 29, 2025	443	447	447	447	438	133
September 26, 2025	437	440	440	440	428	314
September 25, 2025	440	434	434	442	431	165
September 24, 2025	448	437	437	448	437	177
September 23, 2025	437	446	446	450	437	181
September 22, 2025	439	434	434	443	429	354
September 19, 2025	430	436	436	443	430	474
September 18, 2025	430	430	430	430	428	128
September 17, 2025	423	427	427	430	423	326
September 16, 2025	430	426	426	430	426	198
September 15, 2025	424	430	430	430	424	341
September 12, 2025	430	417	417	430	417	197
September 11, 2025	426	430	430	430	423	131
September 10, 2025	427	423	423	430	423	169
September 09, 2025	429	424	424	430	424	151
September 08, 2025	426	430	430	430	426	481
September 05, 2025	423	420	420	430	420	437
September 04, 2025	420	426	426	430	420	607
September 03, 2025	423	415	415	427	415	239
September 02, 2025	425	420	420	429	420	110
September 01, 2025	427	427	427	433	426	445
August 29, 2025	420	422	422	429	420	374
August 28, 2025	422	422	422	434	421	293
August 27, 2025	425	423	423	430	420	143
August 26, 2025	444	424	424	444	424	358
August 25, 2025	447	444	444	450	444	132
August 22, 2025	445	444	444	445	442	131
August 21, 2025	436	444	444	446	433	302
August 20, 2025	440	433	433	440	432	237
August 19, 2025	437	438	438	445	420	949
August 18, 2025	461	444	444	463	436	417

Phoenix Mecano AG (PMN.SW) SIX