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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Phoenix Mecano AG (PMN.SW) SIX