Tecan Group AG (BIT:1TECN)
Italy · Delayed Price · Currency is EUR 249.40
+3.40 (1.38%)
At close: Oct 2, 2026
BIT:1TECN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 245.80 | 246.40 | 245.80 | 249.40 | 249.40 | 1.38% | 297 |
| Oct 1, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.16% | - |
| Sep 30, 2026 | 245.40 | 246.40 | 245.40 | 246.40 | 246.40 | 0.33% | 274 |
| Sep 29, 2026 | 246.60 | 246.60 | 246.60 | 245.60 | 245.60 | 0.82% | 78 |
| Sep 28, 2026 | 242.20 | 242.60 | 242.20 | 243.60 | 243.60 | 3.13% | 48 |
| Sep 25, 2026 | 242.60 | 242.60 | 236.40 | 236.20 | 236.20 | -2.64% | 240 |
| Sep 24, 2026 | 235.80 | 242.20 | 235.80 | 242.60 | 242.60 | 4.93% | 387 |
| Sep 23, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -0.52% | - |
| Sep 22, 2026 | 231.60 | 231.60 | 231.60 | 232.40 | 232.40 | 1.75% | 48 |
| Sep 21, 2026 | 231.00 | 231.00 | 227.60 | 228.40 | 228.40 | -1.81% | 199 |
| Sep 18, 2026 | 232.20 | 232.20 | 232.20 | 232.60 | 232.60 | 1.39% | 23 |
| Sep 17, 2026 | 228.00 | 228.00 | 227.40 | 229.40 | 229.40 | 1.33% | 297 |
| Sep 16, 2026 | 225.20 | 225.20 | 225.20 | 226.40 | 226.40 | 3.00% | 121 |
| Sep 15, 2026 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | 4.97% | - |
| Sep 14, 2026 | 212.00 | 212.00 | 210.80 | 209.40 | 209.40 | -0.29% | 411 |
| Sep 11, 2026 | 207.20 | 209.80 | 207.20 | 210.00 | 210.00 | 1.25% | 155 |
| Sep 10, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | -0.77% | - |
| Sep 9, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.19% | - |
| Sep 8, 2026 | 209.80 | 209.80 | 209.80 | 209.40 | 209.40 | 0.48% | 145 |
| Sep 7, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0.10% | - |
| Sep 4, 2026 | 207.20 | 208.00 | 207.20 | 208.20 | 208.20 | -0.48% | 283 |
| Sep 3, 2026 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | 0.38% | - |
| Sep 2, 2026 | 206.80 | 208.80 | 206.40 | 208.40 | 208.40 | 0.58% | 943 |
| Sep 1, 2026 | 206.80 | 206.80 | 206.80 | 207.20 | 207.20 | -1.24% | 301 |
| Aug 31, 2026 | 209.00 | 209.00 | 209.00 | 209.80 | 209.80 | 1.06% | 120 |
| Aug 28, 2026 | 208.40 | 208.40 | 208.40 | 207.60 | 207.60 | 2.17% | 33 |
| Aug 27, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 1.65% | - |
| Aug 26, 2026 | 198.80 | 200.60 | 198.80 | 199.90 | 199.90 | -2.87% | 296 |
| Aug 25, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 0.10% | - |
| Aug 24, 2026 | 204.20 | 204.20 | 204.20 | 205.60 | 205.60 | 0.98% | 426 |
| Aug 21, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -3.05% | - |
| Aug 20, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.54% | - |
| Aug 19, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 2.45% | - |
| Aug 18, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -2.58% | - |
| Aug 17, 2026 | 204.60 | 204.60 | 204.40 | 205.20 | 205.20 | -1.72% | 213 |
| Aug 14, 2026 | 208.60 | 211.00 | 208.60 | 208.80 | 208.80 | 1.56% | 370 |
| Aug 13, 2026 | 199.30 | 199.30 | 199.30 | 205.60 | 205.60 | 7.03% | 3 |
| Aug 12, 2026 | 189.20 | 189.20 | 189.00 | 192.10 | 192.10 | -2.78% | 123 |
| Aug 11, 2026 | 196.30 | 196.30 | 196.30 | 197.60 | 197.60 | -6.97% | 12 |
| Aug 10, 2026 | 211.00 | 211.00 | 211.00 | 212.40 | 212.40 | 2.02% | 118 |
| Aug 7, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 2.46% | - |
| Aug 6, 2026 | 206.80 | 206.80 | 206.80 | 203.20 | 203.20 | -2.68% | 209 |
| Aug 5, 2026 | 205.60 | 205.60 | 205.60 | 208.80 | 208.80 | 0.29% | 299 |
| Aug 4, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0.19% | - |
| Aug 3, 2026 | 204.00 | 204.00 | 204.00 | 207.80 | 207.80 | 0.29% | 120 |
| Jul 31, 2026 | 205.20 | 205.20 | 205.20 | 207.20 | 207.20 | 2.88% | 102 |
| Jul 30, 2026 | 200.60 | 202.20 | 200.60 | 201.40 | 201.40 | 1.51% | 308 |
| Jul 29, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 0.46% | - |
| Jul 28, 2026 | 193.30 | 193.30 | 193.30 | 197.50 | 197.50 | 2.28% | 120 |
| Jul 27, 2026 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | -0.05% | - |