Tecan Group AG (FRA:TEN)
Germany · Delayed Price · Currency is EUR 229.40
+2.20 (0.97%)
At close: Sep 18, 2026
FRA:TEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 229.40 | 229.40 | 229.40 | 229.40 | 229.40 | 0.97% | - |
| Sep 17, 2026 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | 2.34% | - |
| Sep 16, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 6.73% | - |
| Sep 15, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.19% | - |
| Sep 14, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0.39% | - |
| Sep 11, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | -0.48% | - |
| Sep 10, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 0.19% | - |
| Sep 9, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0.19% | - |
| Sep 8, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 0.68% | - |
| Sep 7, 2026 | 206.40 | 206.40 | 206.40 | 206.40 | 206.40 | -0.86% | - |
| Sep 4, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 0.39% | - |
| Sep 3, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 0.78% | - |
| Sep 2, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | -1.44% | - |
| Sep 1, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 1.36% | - |
| Aug 31, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.08% | - |
| Aug 28, 2026 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 2.10% | - |
| Aug 27, 2026 | 199.60 | 199.60 | 199.60 | 199.60 | 199.60 | 1.06% | - |
| Aug 26, 2026 | 203.80 | 203.80 | 197.00 | 197.50 | 197.50 | -3.75% | 50 |
| Aug 25, 2026 | 205.20 | 205.20 | 205.20 | 205.20 | 205.20 | 0.79% | - |
| Aug 24, 2026 | 203.00 | 203.60 | 203.00 | 203.60 | 203.60 | -2.86% | 10 |
| Aug 21, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 3.15% | - |
| Aug 20, 2026 | 203.20 | 203.20 | 203.20 | 203.20 | 203.20 | 2.01% | - |
| Aug 19, 2026 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | -1.58% | - |
| Aug 18, 2026 | 202.40 | 202.40 | 202.40 | 202.40 | 202.40 | -2.69% | - |
| Aug 17, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.48% | - |
| Aug 14, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 3.81% | 25 |
| Aug 13, 2026 | 192.50 | 199.40 | 192.50 | 199.40 | 199.40 | 3.53% | 25 |
| Aug 12, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -0.31% | - |
| Aug 11, 2026 | 212.60 | 212.60 | 193.20 | 193.20 | 193.20 | -7.03% | 85 |
| Aug 10, 2026 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 1.86% | - |
| Aug 7, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -2.39% | - |
| Aug 6, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.29% | - |
| Aug 5, 2026 | 208.40 | 208.40 | 208.40 | 208.40 | 208.40 | 0.87% | - |
| Aug 4, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 2.99% | - |
| Aug 3, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | -0.69% | - |
| Jul 31, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.38% | - |
| Jul 30, 2026 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 0.05% | - |
| Jul 29, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | -1.20% | - |
| Jul 28, 2026 | 191.20 | 199.60 | 191.20 | 199.60 | 199.60 | 1.37% | 40 |
| Jul 27, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | 2.18% | - |
| Jul 24, 2026 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | 0.94% | - |
| Jul 23, 2026 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | -2.15% | - |
| Jul 22, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | 1.46% | - |
| Jul 21, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | -0.88% | - |
| Jul 20, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.15% | - |
| Jul 17, 2026 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | -2.17% | - |
| Jul 16, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | -0.20% | - |
| Jul 15, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 1.53% | - |
| Jul 14, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.31% | - |
| Jul 13, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 3.55% | - |