ARYZTA AG (0MFY) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 43.35 | 43.55 | 42.75 | 42.75 | 42.75 | -0.23% | 9,025 | 0.43 |
| Nov 04, 2026 | 41.60 | 42.85 | 41.60 | 42.85 | 42.85 | +5.35% | 5,540 | 0.26 |
| Nov 03, 2026 | 40.95 | 40.95 | 40.68 | 40.68 | 40.68 | +0.18% | 59 | 0.00 |
| Nov 02, 2026 | 39.70 | 40.75 | 39.70 | 40.60 | 40.60 | +1.88% | 1,525 | 0.07 |
| Oct 30, 2026 | 40.20 | 40.45 | 39.85 | 39.85 | 39.85 | -1.12% | 985 | 0.05 |
| Oct 29, 2026 | 40.55 | 40.85 | 40.25 | 40.30 | 40.30 | +0.00% | 3,717 | 0.17 |
| Oct 28, 2026 | 40.23 | 40.50 | 40.20 | 40.30 | 40.30 | -0.62% | 1,805 | 0.08 |
| Oct 27, 2026 | 40.43 | 40.55 | 40.10 | 40.55 | 40.55 | -2.52% | 1,487 | 0.07 |
| Oct 26, 2026 | 41.65 | 42.23 | 41.30 | 41.60 | 41.60 | +0.36% | 23,317 | 1.06 |
| Oct 23, 2026 | 41.80 | 42.00 | 41.45 | 41.45 | 41.45 | -0.30% | 5,813 | 0.26 |
| Oct 22, 2026 | 41.20 | 41.58 | 41.20 | 41.58 | 41.58 | +3.29% | 5,904 | 0.27 |
| Oct 21, 2026 | 40.65 | 40.80 | 40.25 | 40.25 | 40.25 | -1.59% | 135 | 0.01 |
| Oct 20, 2026 | 41.08 | 41.08 | 40.70 | 40.90 | 40.90 | +0.86% | 809 | 0.04 |
| Oct 19, 2026 | 40.30 | 40.55 | 39.95 | 40.55 | 40.55 | +1.38% | 4,753 | 0.21 |
| Oct 16, 2026 | 39.70 | 40.25 | 39.70 | 40.00 | 40.00 | +0.13% | 12,294 | 0.53 |
| Oct 15, 2026 | 39.45 | 39.95 | 39.20 | 39.95 | 39.95 | +5.90% | 412 | 0.02 |
| Oct 14, 2026 | 38.15 | 38.38 | 37.73 | 37.73 | 37.73 | -1.24% | 7,741 | 0.32 |
| Oct 13, 2026 | 38.13 | 38.20 | 38.13 | 38.20 | 38.20 | +2.28% | 1,498 | 0.04 |
| Oct 12, 2026 | 37.75 | 37.78 | 37.18 | 37.35 | 37.35 | -1.71% | 2,170 | 0.06 |
| Oct 09, 2026 | 39.20 | 39.45 | 38.00 | 38.00 | 38.00 | -1.94% | 1,296 | 0.04 |
| Oct 08, 2026 | 39.08 | 39.15 | 38.55 | 38.75 | 38.75 | -0.26% | 7,582 | 0.22 |
| Oct 07, 2026 | 39.05 | 39.35 | 38.68 | 38.85 | 38.85 | -1.27% | 6,491 | 0.19 |
| Oct 06, 2026 | 38.60 | 39.35 | 38.60 | 39.35 | 39.35 | +3.96% | 4,151 | 0.12 |
| Oct 05, 2026 | 37.58 | 38.10 | 37.58 | 37.85 | 37.85 | +1.47% | 13,118 | 0.37 |
| Oct 02, 2026 | 37.68 | 37.80 | 37.00 | 37.30 | 37.30 | -0.67% | 3,125 | 0.09 |
| Oct 01, 2026 | 37.50 | 37.85 | 37.05 | 37.55 | 37.55 | -1.70% | 5,728 | 0.16 |
| Sep 30, 2026 | 37.20 | 38.33 | 37.15 | 38.20 | 38.20 | +2.41% | 1,917 | 0.05 |
| Sep 29, 2026 | 37.25 | 37.30 | 37.20 | 37.30 | 37.30 | +0.27% | 308 | 0.01 |
| Sep 28, 2026 | 37.25 | 37.30 | 36.90 | 37.20 | 37.20 | +1.09% | 6,520 | 0.17 |
| Sep 25, 2026 | 36.80 | 37.00 | 36.75 | 36.80 | 36.80 | -0.41% | 3,623 | 0.10 |
| Sep 24, 2026 | 37.20 | 37.20 | 36.85 | 36.95 | 36.95 | -1.00% | 1,497 | 0.04 |
| Sep 23, 2026 | 37.95 | 38.50 | 36.95 | 37.33 | 37.33 | -0.07% | 27,610 | 0.73 |
| Sep 22, 2026 | 36.90 | 37.60 | 36.85 | 37.35 | 37.35 | +3.61% | 43,141 | 1.16 |
| Sep 21, 2026 | 36.90 | 36.90 | 36.05 | 36.05 | 36.05 | -3.59% | 5,442 | 0.15 |
| Sep 18, 2026 | 37.43 | 37.60 | 36.85 | 37.39 | 37.39 | -3.01% | 52,329 | 1.43 |
| Sep 17, 2026 | 38.15 | 38.55 | 38.00 | 38.55 | 38.55 | +1.19% | 32,274 | 0.89 |
| Sep 16, 2026 | 37.25 | 38.15 | 37.15 | 38.10 | 38.10 | +1.43% | 13,257 | 0.37 |
| Sep 15, 2026 | 38.00 | 38.00 | 37.10 | 37.56 | 37.56 | -2.00% | 18,533 | 0.52 |
| Sep 14, 2026 | 37.95 | 38.40 | 37.95 | 38.33 | 38.33 | +1.67% | 7,445 | 0.21 |
| Sep 11, 2026 | 38.55 | 38.75 | 37.70 | 37.70 | 37.70 | -2.26% | 32,754 | 0.92 |
| Sep 10, 2026 | 39.10 | 39.10 | 38.35 | 38.57 | 38.57 | -1.64% | 11,591 | 0.33 |
| Sep 09, 2026 | 40.08 | 40.23 | 39.21 | 39.21 | 39.21 | -4.40% | 13,262 | 0.38 |
| Sep 08, 2026 | 41.15 | 41.23 | 40.15 | 41.02 | 41.02 | +0.25% | 28,044 | 0.80 |
| Sep 07, 2026 | 40.70 | 41.15 | 40.70 | 40.92 | 40.92 | +1.44% | 19,030 | 0.54 |
| Sep 04, 2026 | 40.30 | 41.20 | 40.20 | 40.34 | 40.34 | +0.02% | 24,255 | 0.70 |
| Sep 03, 2026 | 40.40 | 40.73 | 39.95 | 40.33 | 40.33 | -3.59% | 18,272 | 0.53 |
| Sep 02, 2026 | 41.50 | 42.10 | 40.50 | 41.83 | 41.83 | -0.12% | 17,432 | 0.51 |
| Sep 01, 2026 | 41.78 | 42.10 | 41.20 | 41.88 | 41.88 | +1.28% | 42,803 | 1.27 |
| Aug 31, 2026 | 41.93 | 42.00 | 41.15 | 41.35 | 41.35 | +0.36% | 21,453 | 0.49 |
| Aug 28, 2026 | 40.60 | 41.25 | 40.60 | 41.20 | 41.20 | +1.37% | 11,452 | 0.26 |
