Tecan Group AG (FRA:TEN)
Germany · Delayed Price · Currency is EUR 147.40
-1.30 (-0.87%)
At close: Dec 1, 2025
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - | - |
| Nov 27, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -1.26% | - |
| Nov 26, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 2.73% | - |
| Nov 25, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 0.83% | - |
| Nov 24, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 3.49% | - |
| Nov 21, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -2.77% | - |
| Nov 20, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0.49% | - |
| Nov 19, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -2.64% | - |
| Nov 18, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -2.44% | 30 |
| Nov 17, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.92% | - |
| Nov 14, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 1.46% | - |
| Nov 13, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 0.33% | - |
| Nov 12, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 4.09% | - |
| Nov 11, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.57% | - |
| Nov 10, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.69% | - |
| Nov 7, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.09% | - |
| Nov 6, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -1.74% | - |
| Nov 5, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -0.20% | - |
| Nov 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -5.48% | - |
| Nov 3, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.70% | - |
| Oct 31, 2025 | 156.20 | 157.60 | 156.20 | 157.60 | 157.60 | -1.75% | 10 |
| Oct 30, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 1.07% | - |
| Oct 29, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -2.46% | - |
| Oct 28, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -2.22% | - |
| Oct 27, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.30% | - |
| Oct 24, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.28% | - |
| Oct 23, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 1.24% | - |
| Oct 22, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 2.93% | - |
| Oct 21, 2025 | 157.30 | 157.30 | 157.20 | 157.20 | 157.20 | -1.13% | - |
| Oct 20, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.85% | - |
| Oct 17, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 2.25% | - |
| Oct 16, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -0.26% | - |
| Oct 15, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -0.79% | - |
| Oct 14, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -4.20% | - |
| Oct 13, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -1.30% | - |
| Oct 10, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -2.24% | - |
| Oct 9, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -1.08% | - |
| Oct 8, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.30% | - |
| Oct 7, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 2.61% | - |
| Oct 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 3, 2025 | 163.70 | 165.00 | 163.70 | 165.00 | 165.00 | 3.25% | 10 |
| Oct 2, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 4.72% | - |
| Oct 1, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -1.68% | - |
| Sep 30, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -0.58% | - |
| Sep 29, 2025 | 156.40 | 156.40 | 156.10 | 156.10 | 156.10 | -0.06% | 48 |
| Sep 26, 2025 | 160.40 | 160.40 | 156.20 | 156.20 | 156.20 | -5.68% | 80 |
| Sep 25, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.96% | - |
| Sep 24, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -1.42% | - |
| Sep 23, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0.30% | - |
| Sep 22, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.47% | - |