Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 79.950 | 80.950 | 79.650 | 80.900 | 80.900 | 36,664 |
| 2025-05-16 | 80.000 | 80.500 | 79.100 | 79.750 | 79.750 | 45,115 |
| 2025-05-15 | 78.100 | 80.100 | 77.950 | 79.700 | 79.700 | 61,410 |
| 2025-05-14 | 81.000 | 81.000 | 77.550 | 78.250 | 78.250 | 102,407 |
| 2025-05-13 | 80.800 | 81.500 | 80.550 | 81.250 | 81.250 | 38,149 |
| 2025-05-12 | 81.950 | 83.050 | 80.700 | 80.850 | 80.850 | 72,887 |
| 2025-05-09 | 82.500 | 83.000 | 81.700 | 82.100 | 82.100 | 52,990 |
| 2025-05-08 | 83.250 | 83.900 | 82.150 | 82.150 | 82.150 | 44,554 |
| 2025-05-07 | 80.350 | 85.500 | 80.050 | 82.850 | 82.850 | 69,547 |
| 2025-05-06 | 85.000 | 85.000 | 80.450 | 83.400 | 83.400 | 68,816 |
| 2025-05-05 | 2.116 | 2.134 | 2.088 | 2.116 | 84.640 | 52,563 |
| 2025-05-02 | 2.070 | 2.098 | 2.052 | 2.094 | 83.760 | 64,317 |
| 2025-04-30 | 2.080 | 2.080 | 2.040 | 2.066 | 82.640 | 64,266 |
| 2025-04-29 | 2.070 | 2.084 | 2.062 | 2.080 | 83.200 | 43,601 |
| 2025-04-28 | 2.062 | 2.074 | 2.038 | 2.056 | 82.240 | 79,537 |
| 2025-04-25 | 2.030 | 2.062 | 2.020 | 2.050 | 82.000 | 62,351 |
| 2025-04-24 | 2.010 | 2.028 | 1.985 | 2.024 | 80.960 | 63,948 |
| 2025-04-23 | 1.942 | 2.026 | 1.933 | 2.020 | 80.800 | 82,659 |
| 2025-04-22 | 2.000 | 2.004 | 1.900 | 1.934 | 77.360 | 84,652 |
| 2025-04-17 | 1.974 | 2.006 | 1.969 | 1.997 | 79.880 | 62,833 |
| 2025-04-16 | 1.974 | 1.982 | 1.955 | 1.977 | 79.080 | 44,929 |
| 2025-04-15 | 1.949 | 1.976 | 1.944 | 1.976 | 79.040 | 60,632 |
| 2025-04-14 | 1.934 | 1.935 | 1.891 | 1.934 | 77.360 | 44,664 |
| 2025-04-11 | 1.885 | 1.901 | 1.844 | 1.889 | 75.560 | 48,473 |
| 2025-04-10 | 1.990 | 1.990 | 1.875 | 1.878 | 75.120 | 96,175 |
| 2025-04-09 | 1.869 | 1.908 | 1.826 | 1.860 | 74.400 | 77,655 |
| 2025-04-08 | 1.891 | 1.914 | 1.822 | 1.901 | 76.040 | 99,241 |
| 2025-04-07 | 1.762 | 1.881 | 1.660 | 1.807 | 72.280 | 129,988 |
| 2025-04-04 | 1.923 | 1.973 | 1.873 | 1.902 | 76.080 | 104,705 |
| 2025-04-03 | 1.914 | 1.995 | 1.900 | 1.956 | 78.240 | 76,490 |
| 2025-04-02 | 1.970 | 1.980 | 1.950 | 1.974 | 78.960 | 83,115 |
| 2025-04-01 | 1.973 | 1.988 | 1.964 | 1.977 | 79.080 | 38,330 |
| 2025-03-31 | 1.943 | 1.970 | 1.938 | 1.961 | 78.440 | 50,072 |
| 2025-03-28 | 1.952 | 1.998 | 1.952 | 1.981 | 79.240 | 99,106 |
| 2025-03-27 | 1.931 | 1.958 | 1.915 | 1.958 | 78.320 | 49,772 |
| 2025-03-26 | 1.913 | 1.948 | 1.913 | 1.937 | 77.480 | 36,456 |
| 2025-03-25 | 1.930 | 1.952 | 1.930 | 1.940 | 77.600 | 30,154 |
| 2025-03-24 | 1.928 | 1.950 | 1.905 | 1.929 | 77.160 | 78,471 |
| 2025-03-21 | 1.917 | 1.928 | 1.899 | 1.928 | 77.120 | 64,804 |
| 2025-03-20 | 1.924 | 1.930 | 1.895 | 1.916 | 76.640 | 33,766 |
| 2025-03-19 | 1.920 | 1.932 | 1.911 | 1.922 | 76.880 | 58,866 |
| 2025-03-18 | 1.886 | 1.926 | 1.879 | 1.921 | 76.840 | 82,524 |
| 2025-03-17 | 1.814 | 1.869 | 1.814 | 1.868 | 74.720 | 47,531 |
| 2025-03-14 | 1.790 | 1.816 | 1.787 | 1.814 | 72.560 | 33,591 |
| 2025-03-13 | 1.819 | 1.819 | 1.788 | 1.793 | 71.720 | 48,976 |
| 2025-03-12 | 1.836 | 1.845 | 1.804 | 1.818 | 72.720 | 53,353 |
| 2025-03-11 | 1.825 | 1.860 | 1.810 | 1.818 | 72.720 | 62,487 |
| 2025-03-10 | 1.874 | 1.874 | 1.800 | 1.805 | 72.200 | 60,642 |
| 2025-03-07 | 1.850 | 1.866 | 1.845 | 1.861 | 74.440 | 39,149 |
| 2025-03-06 | 1.884 | 1.887 | 1.835 | 1.863 | 74.520 | 58,273 |
| 2025-03-05 | 1.893 | 1.912 | 1.879 | 1.880 | 75.200 | 68,899 |
| 2025-03-04 | 1.950 | 1.953 | 1.880 | 1.890 | 75.600 | 84,746 |
| 2025-03-03 | 1.806 | 1.970 | 1.750 | 1.931 | 77.240 | 141,572 |
| 2025-02-28 | 1.850 | 1.862 | 1.836 | 1.856 | 74.240 | 71,203 |
| 2025-02-27 | 1.890 | 1.900 | 1.850 | 1.855 | 74.200 | 94,911 |
| 2025-02-26 | 1.906 | 1.936 | 1.892 | 1.892 | 75.680 | 80,741 |
| 2025-02-25 | 1.881 | 1.935 | 1.881 | 1.904 | 76.160 | 137,270 |
| 2025-02-24 | 1.830 | 1.865 | 1.830 | 1.859 | 74.360 | 34,272 |
| 2025-02-21 | 1.839 | 1.858 | 1.830 | 1.835 | 73.400 | 43,272 |
| 2025-02-20 | 1.828 | 1.842 | 1.819 | 1.831 | 73.240 | 30,847 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.