SIX · PMN · stock
Phoenix Mecano AG (PMN) stock price history
Every SIX trading session of Phoenix Mecano AG from Apr 3, 1995 to Sep 28, 2026: 8,026 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.
PMN adjusted close, 1995 to 2026
- CHF 701.27
- All time high, 2000
- CHF 458.00
- 52 week high, CHF 381.82 low
- 8,026
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
PMN key facts
- Phoenix Mecano AG (PMN) closed at CHF 456.00 on Sep 28, 2026 on SIX.
- PMN's all time high close is CHF 701.27, set on Aug 1, 2000; its all time low close is CHF 78.62 on Feb 27, 2003.
- PMN's 52 week range is CHF 381.82 to CHF 458.00.
- PMN returned +8.6% over the year to Sep 28, 2026 and +27.2% over five years.
- Over ten years PMN returned +31%, +2.8% a year compounded.
- PMN's deepest drawdown was -88.8% from Aug 1, 2000 to Feb 27, 2003.
- DataCedar holds 8,026 daily sessions of PMN history from Apr 3, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PMN price chart, 1995 to 2026
PMN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +8.6% |
| 6 months | +15.7% |
| Year to date | +7.1% |
| 1 year | +8.6% |
| 3 years | +46.6% |
| 5 years | +27.2% |
| 10 years | +31.4% |
| Since Apr 3, 1995 | +113.3% |
| Compound annual growth, 31.5 years | +2.4% |
PMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 701.27 on Aug 1, 2000
- All time low close
- CHF 78.62 on Feb 27, 2003
- 52 week high
- CHF 458.00 on Sep 22, 2026
- 52 week low
- CHF 381.82 on Mar 16, 2026
- Deepest drawdown
- -88.8% from Aug 1, 2000 to Feb 27, 2003, not yet recovered
- Best single session
- +14.1% on Dec 21, 2018
- Worst single session
- -21.7% on Sep 20, 2001
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1995
- 2.1×
- Best calendar year
- 2010, +71%
- Worst calendar year
- 2001, -61%
PMN 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. 1995 starts on Apr 3, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 428.59 | CHF 458.00 | CHF 381.82 | CHF 456.00 | +7.1% | 34.9K | 186 |
| 2025 | CHF 391.15 | CHF 444.82 | CHF 358.17 | CHF 425.73 | +9.4% | 79.5K | 249 |
| 2024 | CHF 375.84 | CHF 467.18 | CHF 365.47 | CHF 389.32 | +3.8% | 130.8K | 250 |
| 2023 | CHF 270.65 | CHF 380.16 | CHF 270.65 | CHF 374.97 | +37.3% | 92.3K | 251 |
| 2022 | CHF 323.40 | CHF 336.16 | CHF 244.08 | CHF 273.14 | -15.5% | 81.8K | 254 |
| 2021 | CHF 364.54 | CHF 400.36 | CHF 315.82 | CHF 323.40 | -11.2% | 250.2K | 254 |
| 2020 | CHF 359.31 | CHF 377.24 | CHF 238.02 | CHF 364.14 | -0.2% | 134.1K | 252 |
| 2019 | CHF 370.70 | CHF 380.98 | CHF 285.32 | CHF 365.04 | -1.1% | 151.5K | 249 |
| 2018 | CHF 437.66 | CHF 532.19 | CHF 334.73 | CHF 369.23 | -16.3% | 155.7K | 249 |
| 2017 | CHF 330.22 | CHF 444.11 | CHF 330.22 | CHF 440.88 | +34.6% | 132.3K | 251 |
| 2016 | CHF 316.73 | CHF 368.97 | CHF 283.21 | CHF 327.43 | +3.6% | 139.2K | 254 |
| 2015 | CHF 302.95 | CHF 367.22 | CHF 265.58 | CHF 316.05 | +4.8% | 120.8K | 251 |
| 2014 | CHF 347.62 | CHF 385.32 | CHF 250.33 | CHF 301.64 | -13.4% | 145.5K | 249 |
| 2013 | CHF 273.08 | CHF 377.01 | CHF 270.90 | CHF 348.26 | +29.9% | 196K | 249 |
| 2012 | CHF 297.37 | CHF 353.34 | CHF 267.64 | CHF 268.10 | -9.6% | 165.9K | 250 |
| 2011 | CHF 397.34 | CHF 434.16 | CHF 257.29 | CHF 296.47 | -24.4% | 142.2K | 254 |
| 2010 | CHF 233.06 | CHF 394.96 | CHF 233.06 | CHF 392.00 | +70.8% | 141.5K | 254 |
| 2009 | CHF 180.55 | CHF 244.72 | CHF 132.59 | CHF 229.57 | +28.4% | 134K | 253 |
| 2008 | CHF 291.33 | CHF 315.74 | CHF 169.27 | CHF 178.86 | -39.2% | 166.1K | 253 |
| 2007 | CHF 293.69 | CHF 337.60 | CHF 262.75 | CHF 294.10 | +0.3% | 264.3K | 251 |
| 2006 | CHF 185.05 | CHF 312.90 | CHF 182.47 | CHF 293.14 | +58.4% | 413K | 258 |
| 2005 | CHF 180.49 | CHF 196.60 | CHF 150.41 | CHF 185.05 | +2.8% | 370.4K | 260 |
| 2004 | CHF 212.49 | CHF 239.05 | CHF 161.69 | CHF 179.95 | -15.3% | 238.2K | 262 |
| 2003 | CHF 128.56 | CHF 214.08 | CHF 78.62 | CHF 212.49 | +65.3% | 177.1K | 261 |
| 2002 | CHF 220.46 | CHF 267.74 | CHF 107.04 | CHF 128.56 | -41.7% | 107.7K | 261 |
| 2001 | CHF 566.81 | CHF 590.54 | CHF 148.74 | CHF 220.46 | -61.1% | 139.4K | 261 |
| 2000 | CHF 419.16 | CHF 724.47 | CHF 392.97 | CHF 566.81 | +35.2% | 323.2K | 260 |
| 1999 | CHF 429.14 | CHF 436.95 | CHF 334.81 | CHF 419.16 | -2.3% | 156.6K | 261 |
| 1998 | CHF 385.75 | CHF 543.67 | CHF 340.71 | CHF 429.14 | +11.2% | 140.6K | 261 |
| 1997 | CHF 360.66 | CHF 429.76 | CHF 340.05 | CHF 385.75 | +7.0% | 85K | 261 |
| 1996 | CHF 296.01 | CHF 370.96 | CHF 296.01 | CHF 360.66 | +21.8% | 87.8K | 262 |
| 1995 | CHF 213.78 | CHF 317.52 | CHF 213.78 | CHF 296.01 | n/a | 11.8K | 195 |
PMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 456.00 | +5.3% |
| August 2026 | CHF 433.00 | +2.6% |
| July 2026 | CHF 422.00 | +2.9% |
| June 2026 | CHF 410.00 | -7.0% |
| May 2026 | CHF 441.00 | +9.0% |
| April 2026 | CHF 404.73 | +1.7% |
| March 2026 | CHF 398.05 | -3.5% |
| February 2026 | CHF 412.36 | -2.3% |
| January 2026 | CHF 421.91 | -0.9% |
| December 2025 | CHF 425.73 | +1.8% |
| November 2025 | CHF 418.09 | 0.0% |
| October 2025 | CHF 418.09 | -1.4% |
About the PMN data
Daily bars. 8,026 sessions from Apr 3, 1995 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 Apr 3, 1995, 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/PMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
PMN share price history
