ARYZTA AG (SWX:ARYN)
Switzerland
· Delayed Price · Currency is CHF 73.65
-0.15 (-0.20%)
Aug 29, 2025, 5:30 PM CET
ARYZTA AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 73.90 | 74.20 | 73.40 | 73.65 | 73.65 | -0.20% | 39,133 |
| Aug 28, 2025 | 74.10 | 74.85 | 73.35 | 73.80 | 73.80 | -0.87% | 34,039 |
| Aug 27, 2025 | 75.15 | 75.20 | 74.40 | 74.45 | 74.45 | -0.27% | 35,167 |
| Aug 26, 2025 | 74.65 | 75.65 | 74.65 | 74.65 | 74.65 | -0.93% | 54,057 |
| Aug 25, 2025 | 75.70 | 76.90 | 75.35 | 75.35 | 75.35 | -0.86% | 27,598 |
| Aug 22, 2025 | 76.50 | 77.40 | 76.00 | 76.00 | 76.00 | -1.04% | 33,763 |
| Aug 21, 2025 | 76.55 | 77.30 | 76.05 | 76.80 | 76.80 | 0.07% | 56,543 |
| Aug 20, 2025 | 74.95 | 77.10 | 74.95 | 76.75 | 76.75 | 1.39% | 39,357 |
| Aug 19, 2025 | 75.10 | 75.95 | 75.10 | 75.70 | 75.70 | 1.00% | 42,378 |
| Aug 18, 2025 | 74.45 | 76.05 | 74.40 | 74.95 | 74.95 | 0.87% | 36,038 |
| Aug 15, 2025 | 74.80 | 75.55 | 74.30 | 74.30 | 74.30 | -0.20% | 52,538 |
| Aug 14, 2025 | 73.50 | 75.85 | 73.30 | 74.45 | 74.45 | 1.36% | 63,305 |
| Aug 13, 2025 | 73.50 | 74.60 | 73.15 | 73.45 | 73.45 | -0.07% | 77,264 |
| Aug 12, 2025 | 75.30 | 75.50 | 72.40 | 73.50 | 73.50 | -2.71% | 123,999 |
| Aug 11, 2025 | 77.10 | 77.70 | 74.25 | 75.55 | 75.55 | -0.40% | 74,419 |
| Aug 8, 2025 | 76.15 | 76.60 | 75.70 | 75.85 | 75.85 | -0.20% | 27,950 |
| Aug 7, 2025 | 76.25 | 77.05 | 75.70 | 76.00 | 76.00 | -0.13% | 34,107 |
| Aug 6, 2025 | 77.05 | 77.05 | 75.20 | 76.10 | 76.10 | -0.91% | 32,440 |
| Aug 5, 2025 | 76.25 | 76.80 | 75.15 | 76.80 | 76.80 | 1.79% | 61,602 |
| Aug 4, 2025 | 74.75 | 75.45 | 73.70 | 75.45 | 75.45 | -1.63% | 84,507 |
| Jul 31, 2025 | 76.50 | 77.40 | 75.75 | 76.70 | 76.70 | -0.58% | 53,530 |
| Jul 30, 2025 | 77.55 | 78.40 | 76.95 | 77.15 | 77.15 | -0.90% | 36,535 |
| Jul 29, 2025 | 77.70 | 78.20 | 77.35 | 77.85 | 77.85 | 0.19% | 27,131 |
| Jul 28, 2025 | 78.80 | 79.45 | 77.60 | 77.70 | 77.70 | -0.96% | 38,206 |
| Jul 25, 2025 | 80.15 | 80.15 | 77.90 | 78.45 | 78.45 | -2.12% | 54,738 |
| Jul 24, 2025 | 79.95 | 80.60 | 79.25 | 80.15 | 80.15 | 0.63% | 34,904 |
| Jul 23, 2025 | 79.15 | 79.95 | 78.95 | 79.65 | 79.65 | 0.70% | 51,031 |
| Jul 22, 2025 | 79.25 | 79.25 | 78.50 | 79.10 | 79.10 | -0.57% | 31,699 |
| Jul 21, 2025 | 79.85 | 80.50 | 79.35 | 79.55 | 79.55 | -0.62% | 24,437 |
| Jul 18, 2025 | 80.30 | 80.40 | 79.50 | 80.05 | 80.05 | 0.31% | 32,800 |
| Jul 17, 2025 | 79.20 | 80.15 | 78.80 | 79.80 | 79.80 | 0.95% | 53,591 |
| Jul 16, 2025 | 79.80 | 80.15 | 78.85 | 79.05 | 79.05 | -1.25% | 61,992 |
| Jul 15, 2025 | 81.10 | 81.15 | 79.70 | 80.05 | 80.05 | -0.87% | 25,101 |
| Jul 14, 2025 | 79.70 | 80.90 | 79.60 | 80.75 | 80.75 | 0.94% | 36,292 |
| Jul 11, 2025 | 81.00 | 81.40 | 79.70 | 80.00 | 80.00 | -1.90% | 32,789 |
| Jul 10, 2025 | 81.85 | 82.10 | 80.95 | 81.55 | 81.55 | 0.06% | 46,717 |
| Jul 9, 2025 | 81.50 | 82.15 | 81.20 | 81.50 | 81.50 | -0.31% | 27,955 |
| Jul 8, 2025 | 82.20 | 82.20 | 80.80 | 81.75 | 81.75 | -0.61% | 55,574 |
| Jul 7, 2025 | 81.75 | 82.65 | 81.35 | 82.25 | 82.25 | 0.98% | 32,409 |
| Jul 4, 2025 | 81.65 | 81.95 | 80.90 | 81.45 | 81.45 | -0.24% | 51,983 |
| Jul 3, 2025 | 82.70 | 82.70 | 81.15 | 81.65 | 81.65 | -1.33% | 41,177 |
| Jul 2, 2025 | 83.75 | 83.75 | 82.30 | 82.75 | 82.75 | -0.90% | 33,669 |
| Jul 1, 2025 | 81.35 | 83.65 | 81.20 | 83.50 | 83.50 | 3.28% | 69,778 |
| Jun 30, 2025 | 80.70 | 81.00 | 80.20 | 80.85 | 80.85 | 1.32% | 53,866 |
| Jun 27, 2025 | 80.80 | 81.00 | 79.70 | 79.80 | 79.80 | - | 29,891 |
| Jun 26, 2025 | 80.30 | 80.80 | 79.70 | 79.80 | 79.80 | -0.62% | 32,769 |
| Jun 25, 2025 | 81.05 | 81.25 | 79.85 | 80.30 | 80.30 | -1.47% | 41,683 |
| Jun 24, 2025 | 82.30 | 82.60 | 81.00 | 81.50 | 81.50 | 1.24% | 55,707 |
| Jun 23, 2025 | 80.20 | 81.00 | 79.80 | 80.50 | 80.50 | -0.62% | 86,296 |
| Jun 20, 2025 | 81.15 | 82.00 | 80.95 | 81.00 | 81.00 | -0.43% | 65,906 |