SIX · ARYN · stock
Aryzta AG (ARYN) stock price history
Every SIX trading session of Aryzta AG from Jan 4, 2000 to Sep 28, 2026: 6,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARYN adjusted close, 2000 to 2026
- CHF 717.29
- All time high, 2014
- CHF 67.60
- 52 week high, CHF 35.90 low
- 6,785
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ARYN key facts
- Aryzta AG (ARYN) closed at CHF 37.40 on Sep 28, 2026 on SIX.
- ARYN's all time high close is CHF 717.29, set on Jul 17, 2014; its all time low close is CHF 11.65 on Apr 23, 2020.
- ARYN's 52 week range is CHF 35.90 to CHF 67.60.
- ARYN returned -44.5% over the year to Sep 28, 2026 and -28.1% over five years.
- Over ten years ARYN returned -89%, -20.0% a year compounded.
- ARYN's deepest drawdown was -98.4% from Jul 17, 2014 to Apr 23, 2020.
- DataCedar holds 6,785 daily sessions of ARYN history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ARYN price chart, 2000 to 2026
ARYN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -33.8% |
| 6 months | -38.9% |
| Year to date | -27.4% |
| 1 year | -44.5% |
| 3 years | -40.0% |
| 5 years | -28.1% |
| 10 years | -89.3% |
| Since Jan 4, 2000 | -54.5% |
| Compound annual growth, 26.7 years | -2.9% |
ARYN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 717.29 on Jul 17, 2014
- All time low close
- CHF 11.65 on Apr 23, 2020
- 52 week high
- CHF 67.60 on Sep 29, 2025
- 52 week low
- CHF 35.90 on Sep 21, 2026
- Deepest drawdown
- -98.4% from Jul 17, 2014 to Apr 23, 2020, not yet recovered
- Best single session
- +18.2% on Mar 9, 2022
- Worst single session
- -32.0% on Jan 24, 2017
- Volatility, 1 year annualised
- 36.0%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2004, +110%
- Worst calendar year
- 2018, -87%
ARYN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 51.80 | CHF 64.70 | CHF 35.90 | CHF 37.40 | -27.4% | 15M | 186 |
| 2025 | CHF 64.80 | CHF 87.60 | CHF 48.30 | CHF 51.55 | -18.7% | 15.6M | 249 |
| 2024 | CHF 62.72 | CHF 73.32 | CHF 55.92 | CHF 63.40 | +2.1% | 12.1M | 250 |
| 2023 | CHF 44.44 | CHF 70.16 | CHF 44.08 | CHF 62.08 | +41.0% | 14.6M | 251 |
| 2022 | CHF 45.80 | CHF 48.20 | CHF 30.66 | CHF 44.04 | -3.5% | 16.7M | 254 |
| 2021 | CHF 27.44 | CHF 56.80 | CHF 25.38 | CHF 45.64 | +67.3% | 30.3M | 254 |
| 2020 | CHF 43.20 | CHF 44.30 | CHF 11.24 | CHF 27.28 | -37.0% | 59.9M | 252 |
| 2019 | CHF 43.56 | CHF 62.58 | CHF 25.62 | CHF 43.28 | -0.6% | 30.1M | 249 |
| 2018 | CHF 329.86 | CHF 334.88 | CHF 39.82 | CHF 43.54 | -86.8% | 28.5M | 249 |
| 2017 | CHF 376.12 | CHF 381.79 | CHF 222.34 | CHF 328.75 | -12.1% | 27.6M | 251 |
| 2016 | CHF 417.53 | CHF 421.64 | CHF 281.84 | CHF 373.87 | -10.8% | 13.3M | 254 |
| 2015 | CHF 625.45 | CHF 645.61 | CHF 331.72 | CHF 419.17 | -33.0% | 13.4M | 251 |
| 2014 | CHF 548.73 | CHF 720.55 | CHF 547.93 | CHF 625.45 | +13.6% | 5.9M | 249 |
| 2013 | CHF 377.96 | CHF 554.77 | CHF 375.17 | CHF 550.75 | +47.7% | 6M | 249 |
| 2012 | CHF 355.21 | CHF 400.24 | CHF 318.32 | CHF 372.79 | +4.6% | 7.8M | 250 |
| 2011 | CHF 339.50 | CHF 385.44 | CHF 257.48 | CHF 356.39 | +6.4% | 6.3M | 254 |
| 2010 | CHF 294.88 | CHF 351.53 | CHF 279.36 | CHF 334.85 | +11.9% | 4.4M | 254 |
| 2009 | CHF 265.64 | CHF 326.12 | CHF 178.37 | CHF 299.15 | +14.3% | 3.6M | 253 |
| 2008 | CHF 377.20 | CHF 399.47 | CHF 188.60 | CHF 261.81 | -31.8% | 479.8K | 253 |
| 2007 | CHF 192.78 | CHF 384.16 | CHF 192.78 | CHF 384.02 | +97.1% | 21.7K | 251 |
| 2006 | CHF 137.94 | CHF 197.65 | CHF 137.94 | CHF 194.86 | +41.3% | 23.8K | 258 |
| 2005 | CHF 125.27 | CHF 157.98 | CHF 117.75 | CHF 137.94 | +9.5% | 34K | 260 |
| 2004 | CHF 59.85 | CHF 132.23 | CHF 58.18 | CHF 125.96 | +110.5% | 38.7K | 262 |
| 2003 | CHF 44.54 | CHF 63.33 | CHF 29.23 | CHF 59.85 | +34.4% | 20K | 261 |
| 2002 | CHF 66.11 | CHF 72.66 | CHF 37.16 | CHF 44.54 | -32.6% | 10.5K | 261 |
| 2001 | CHF 95.76 | CHF 98.82 | CHF 55.47 | CHF 66.11 | -31.0% | 11.2K | 261 |
| 2000 | CHF 80.73 | CHF 103.00 | CHF 75.16 | CHF 95.76 | n/a | 7.9K | 259 |
ARYN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 37.40 | -9.1% |
| August 2026 | CHF 41.15 | -22.4% |
| July 2026 | CHF 53.00 | -5.5% |
| June 2026 | CHF 56.10 | -8.0% |
| May 2026 | CHF 61.00 | -2.2% |
| April 2026 | CHF 62.40 | +0.6% |
| March 2026 | CHF 62.05 | +11.8% |
| February 2026 | CHF 55.50 | +1.6% |
| January 2026 | CHF 54.65 | +6.0% |
| December 2025 | CHF 51.55 | +2.3% |
| November 2025 | CHF 50.40 | -2.1% |
| October 2025 | CHF 51.50 | -20.6% |
About the ARYN data
Daily bars. 6,785 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARYN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
ARYN share price history
