Want to see CH:ARYN full AI Analyst Report?
ARYZTA AG (ARYN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 40.25 | 40.55 | 39.75 | 40.00 | 40.00 | +0.00% | 53,958 | 0.42 |
| Oct 29, 2026 | 40.00 | 40.80 | 40.00 | 40.00 | 40.00 | -1.23% | 64,153 | 0.50 |
| Oct 28, 2026 | 40.35 | 40.60 | 39.95 | 40.50 | 40.50 | +0.37% | 65,272 | 0.51 |
| Oct 27, 2026 | 41.20 | 41.20 | 39.95 | 40.35 | 40.35 | -3.12% | 111,149 | 0.88 |
| Oct 26, 2026 | 42.05 | 42.35 | 41.00 | 41.65 | 41.65 | +0.36% | 169,284 | 1.36 |
| Oct 23, 2026 | 41.70 | 42.05 | 41.25 | 41.50 | 41.50 | -0.60% | 79,275 | 0.64 |
| Oct 22, 2026 | 40.70 | 41.75 | 40.65 | 41.75 | 41.75 | +3.73% | 83,664 | 0.68 |
| Oct 21, 2026 | 40.40 | 40.90 | 40.20 | 40.25 | 40.25 | -1.47% | 52,372 | 0.43 |
| Oct 20, 2026 | 40.65 | 41.40 | 40.50 | 40.85 | 40.85 | +1.11% | 63,148 | 0.51 |
| Oct 19, 2026 | 40.00 | 40.60 | 39.70 | 40.40 | 40.40 | -0.12% | 57,830 | 0.47 |
| Oct 16, 2026 | 39.70 | 40.60 | 39.50 | 40.45 | 40.45 | +1.51% | 123,749 | 1.02 |
| Oct 15, 2026 | 38.30 | 40.00 | 38.30 | 39.85 | 39.85 | +5.42% | 123,813 | 1.02 |
| Oct 14, 2026 | 38.25 | 38.55 | 37.50 | 37.80 | 37.80 | -1.69% | 115,993 | 0.96 |
| Oct 13, 2026 | 37.85 | 38.45 | 37.55 | 38.45 | 38.45 | +1.85% | 139,789 | 1.17 |
| Oct 12, 2026 | 37.95 | 38.00 | 37.05 | 37.75 | 37.75 | -0.79% | 51,675 | 0.43 |
| Oct 09, 2026 | 38.80 | 39.35 | 37.70 | 38.05 | 38.05 | -1.68% | 113,447 | 0.95 |
| Oct 08, 2026 | 39.00 | 39.15 | 38.30 | 38.70 | 38.70 | -0.13% | 75,062 | 0.63 |
| Oct 07, 2026 | 39.00 | 39.30 | 38.50 | 38.75 | 38.75 | -1.02% | 97,424 | 0.83 |
| Oct 06, 2026 | 37.70 | 39.45 | 37.65 | 39.15 | 39.15 | +4.12% | 172,871 | 1.50 |
| Oct 05, 2026 | 37.50 | 38.20 | 37.40 | 37.60 | 37.60 | +0.80% | 80,736 | 0.70 |
| Oct 02, 2026 | 37.85 | 37.95 | 37.00 | 37.30 | 37.30 | -0.27% | 83,055 | 0.73 |
| Oct 01, 2026 | 37.60 | 37.90 | 37.00 | 37.40 | 37.40 | -1.45% | 107,532 | 0.95 |
| Sep 30, 2026 | 37.45 | 38.35 | 37.05 | 37.95 | 37.95 | +2.57% | 232,914 | 2.11 |
| Sep 29, 2026 | 37.30 | 37.60 | 37.00 | 37.00 | 37.00 | -1.20% | 104,935 | 0.96 |
| Sep 28, 2026 | 36.70 | 37.60 | 36.70 | 37.45 | 37.45 | +2.18% | 77,133 | 0.70 |
| Sep 25, 2026 | 37.10 | 37.20 | 36.65 | 36.65 | 36.65 | -0.27% | 75,585 | 0.69 |
| Sep 24, 2026 | 37.00 | 37.20 | 36.70 | 36.75 | 36.75 | -0.68% | 92,510 | 0.84 |
| Sep 23, 2026 | 37.65 | 38.50 | 36.95 | 37.00 | 37.00 | -1.73% | 129,915 | 1.20 |
| Sep 22, 2026 | 36.65 | 37.80 | 36.65 | 37.65 | 37.65 | +3.29% | 171,273 | 1.61 |
| Sep 21, 2026 | 37.05 | 37.15 | 35.90 | 36.45 | 36.45 | -1.88% | 158,056 | 1.49 |
| Sep 18, 2026 | 37.90 | 38.00 | 36.80 | 37.15 | 37.15 | -2.49% | 200,881 | 1.94 |
| Sep 17, 2026 | 37.90 | 38.60 | 37.90 | 38.10 | 38.10 | +0.40% | 70,481 | 0.68 |
| Sep 16, 2026 | 37.20 | 38.20 | 37.10 | 37.95 | 37.95 | +1.88% | 57,317 | 0.56 |
| Sep 15, 2026 | 38.00 | 38.20 | 37.05 | 37.25 | 37.25 | -2.49% | 74,883 | 0.73 |
| Sep 14, 2026 | 38.10 | 38.50 | 37.80 | 38.20 | 38.20 | +1.33% | 53,608 | 0.52 |
| Sep 11, 2026 | 38.75 | 38.75 | 37.70 | 37.70 | 37.70 | -1.69% | 103,945 | 1.02 |
| Sep 10, 2026 | 39.10 | 39.10 | 38.30 | 38.35 | 38.35 | -2.54% | 123,786 | 1.22 |
| Sep 09, 2026 | 39.80 | 40.40 | 39.10 | 39.35 | 39.35 | -2.24% | 104,539 | 1.05 |
| Sep 08, 2026 | 41.45 | 41.45 | 40.20 | 40.25 | 40.25 | -1.83% | 111,633 | 1.13 |
| Sep 07, 2026 | 40.85 | 41.20 | 40.45 | 41.00 | 41.00 | -0.49% | 63,881 | 0.65 |
| Sep 04, 2026 | 40.30 | 41.20 | 40.10 | 41.20 | 41.20 | +2.49% | 79,266 | 0.81 |
| Sep 03, 2026 | 40.40 | 40.80 | 40.00 | 40.20 | 40.20 | -0.74% | 120,212 | 1.24 |
| Sep 02, 2026 | 42.10 | 42.10 | 40.40 | 40.50 | 40.50 | -3.57% | 111,799 | 1.17 |
| Sep 01, 2026 | 41.30 | 42.20 | 41.10 | 42.00 | 42.00 | +2.07% | 187,658 | 2.02 |
| Aug 31, 2026 | 41.00 | 42.40 | 40.70 | 41.15 | 41.15 | +0.37% | 141,657 | 1.55 |
| Aug 28, 2026 | 41.00 | 41.30 | 40.55 | 41.00 | 41.00 | +0.61% | 54,928 | 0.60 |
| Aug 27, 2026 | 41.20 | 41.35 | 40.50 | 40.75 | 40.75 | -1.93% | 95,072 | 1.04 |
| Aug 26, 2026 | 41.45 | 41.70 | 41.15 | 41.55 | 41.55 | +0.24% | 74,847 | 0.82 |
| Aug 25, 2026 | 42.75 | 42.85 | 41.05 | 41.45 | 41.45 | -2.01% | 94,397 | 1.05 |
| Aug 24, 2026 | 40.35 | 42.60 | 40.25 | 42.30 | 42.30 | +3.93% | 177,080 | 2.01 |