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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	453	454	454	458	453	154
August 14, 2025	456	450	450	463	450	169
August 13, 2025	464	453	453	464	453	279
August 12, 2025	452	466	466	466	450	794
August 11, 2025	450	451	451	451	450	551
August 08, 2025	451	450	450	452	448	187
August 07, 2025	449	448	448	452	448	116
August 06, 2025	452	452	452	452	451	138
August 05, 2025	459	450	450	459	450	823
August 04, 2025	452	455	455	455	447	205
July 31, 2025	457	460	460	460	457	292
July 30, 2025	450	459	459	460	450	152
July 29, 2025	456	452	452	460	452	206
July 28, 2025	460	453	453	460	453	141
July 25, 2025	459	460	460	460	451	190
July 24, 2025	460	458	458	460	456	172
July 23, 2025	460	460	460	460	454	220
July 22, 2025	460	460	460	460	458	129
July 21, 2025	458	460	460	460	457	192
July 18, 2025	457	455	455	460	454	278
July 17, 2025	456	454	454	458	453	147
July 16, 2025	454	454	454	458	454	153
July 15, 2025	451	452	452	455	450	110
July 14, 2025	454	452	452	455	452	121
July 11, 2025	459	451	451	459	451	162
July 10, 2025	447	462	462	462	444	425
July 09, 2025	459	444	444	460	444	356
July 08, 2025	455	460	460	460	453	101
July 07, 2025	457	452	452	459	452	100
July 04, 2025	459	454	454	460	454	189
July 03, 2025	440	456	456	464	440	796
July 02, 2025	443	450	450	450	443	221
July 01, 2025	439	440	440	440	437	180
June 30, 2025	440	440	440	440	437	313
June 27, 2025	439	440	440	440	436	158
June 26, 2025	441	438	438	442	437	180
June 25, 2025	434	438	438	439	432	203
June 24, 2025	446	433	433	449	433	349
June 23, 2025	445	447	447	450	445	92
June 20, 2025	437	442	442	444	435	295
June 19, 2025	445	436	436	447	434	251
June 18, 2025	449	444	444	450	444	192
June 17, 2025	451	447	447	453	445	159
June 16, 2025	451	450	450	455	450	338
June 13, 2025	454	451	451	456	451	259

Phoenix Mecano AG (PMN.SW) SIX