Tecan Group AG (ETR:TEN)
Germany · Delayed Price · Currency is EUR 168.30
+1.30 (0.78%)
At close: Sep 15, 2025
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 168.60 | 169.40 | 168.60 | 169.40 | 169.40 | -0.35% | 36 |
| Sep 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.53% | - |
| Sep 17, 2025 | 167.60 | 169.10 | 167.60 | 169.10 | 169.10 | 0.96% | 31 |
| Sep 16, 2025 | 165.50 | 167.50 | 165.50 | 167.50 | 167.50 | -0.48% | 131 |
| Sep 15, 2025 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | 0.78% | - |
| Sep 12, 2025 | 168.90 | 169.00 | 167.00 | 167.00 | 167.00 | 0.78% | 97 |
| Sep 11, 2025 | 165.60 | 165.70 | 165.60 | 165.70 | 165.70 | 0.61% | 20 |
| Sep 10, 2025 | 164.10 | 164.70 | 164.10 | 164.70 | 164.70 | 0.55% | 174 |
| Sep 9, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -2.50% | - |
| Sep 8, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.48% | - |
| Sep 5, 2025 | 165.80 | 167.50 | 165.80 | 167.20 | 167.20 | 1.52% | 154 |
| Sep 4, 2025 | 168.10 | 168.10 | 164.70 | 164.70 | 164.70 | -7.37% | 122 |
| Sep 1, 2025 | 177.50 | 177.80 | 177.50 | 177.80 | 177.80 | -3.68% | 156 |
| Aug 26, 2025 | 185.50 | 185.50 | 184.50 | 184.60 | 184.60 | -0.65% | 185 |
| Aug 25, 2025 | 186.80 | 188.60 | 185.80 | 185.80 | 185.80 | 0.16% | 218 |
| Aug 22, 2025 | 187.40 | 187.50 | 185.50 | 185.50 | 185.50 | 0.87% | 98 |
| Aug 21, 2025 | 183.80 | 183.90 | 183.80 | 183.90 | 183.90 | 1.32% | 36 |
| Aug 19, 2025 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 0.95% | - |
| Aug 18, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.50% | - |
| Aug 15, 2025 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | 2.15% | - |
| Aug 14, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -1.34% | - |
| Aug 13, 2025 | 178.10 | 181.40 | 177.20 | 179.30 | 179.30 | 9.26% | 454 |
| Aug 11, 2025 | 167.20 | 167.20 | 164.10 | 164.10 | 164.10 | -0.73% | 104 |
| Aug 8, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.06% | - |
| Aug 7, 2025 | 163.20 | 165.20 | 163.20 | 165.20 | 165.20 | 0.30% | 191 |
| Aug 6, 2025 | 164.20 | 164.70 | 164.20 | 164.70 | 164.70 | -1.26% | 38 |
| Aug 5, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -4.25% | - |
| Jul 31, 2025 | 173.70 | 174.20 | 173.70 | 174.20 | 174.20 | -1.14% | 91 |
| Jul 30, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -1.07% | - |
| Jul 29, 2025 | 176.80 | 178.40 | 176.80 | 178.10 | 178.10 | -0.22% | 102 |
| Jul 28, 2025 | 181.10 | 181.10 | 178.50 | 178.50 | 178.50 | 0.68% | 137 |
| Jul 25, 2025 | 177.70 | 177.70 | 177.30 | 177.30 | 177.30 | 5.47% | 192 |
| Jul 22, 2025 | 165.50 | 169.00 | 164.90 | 168.10 | 168.10 | -0.83% | 348 |
| Jul 21, 2025 | 172.50 | 172.50 | 169.50 | 169.50 | 169.50 | -2.19% | 3 |
| Jul 17, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 0.81% | - |
| Jul 15, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | 0.53% | - |
| Jul 9, 2025 | 171.70 | 171.70 | 171.00 | 171.00 | 171.00 | -1.04% | 79 |
| Jul 8, 2025 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -2.26% | - |
| Jul 4, 2025 | 176.90 | 176.90 | 176.80 | 176.80 | 176.80 | 1.38% | 3 |
| Jul 3, 2025 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.74% | - |
| Jul 2, 2025 | 176.10 | 176.10 | 175.70 | 175.70 | 175.70 | 1.80% | 18 |
| Jul 1, 2025 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | -0.29% | - |
| Jun 30, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0.12% | - |
| Jun 27, 2025 | 172.90 | 172.90 | 172.90 | 172.90 | 172.90 | 0.52% | - |
| Jun 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.23% | 50 |
| Jun 25, 2025 | 172.40 | 172.40 | 171.60 | 171.60 | 171.60 | -0.81% | 50 |
| Jun 24, 2025 | 173.40 | 173.40 | 171.50 | 173.00 | 173.00 | 1.82% | 441 |
| Jun 23, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | -0.35% | - |
| Jun 20, 2025 | 172.60 | 172.60 | 170.50 | 170.50 | 170.50 | -0.29% | 72 |
| Jun 19, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -0.81% | 154 |