Tecan Group AG (FRA:TEN)
Germany · Delayed Price · Currency is EUR 170.20
-3.80 (-2.18%)
Last updated: Jun 3, 2026, 9:15 AM CET
FRA:TEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 1.07% | - |
| Jun 1, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 0.78% | - |
| May 29, 2026 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | 3.02% | - |
| May 28, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 0.12% | - |
| May 27, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | -0.92% | - |
| May 26, 2026 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | -2.09% | - |
| May 25, 2026 | 165.00 | 167.30 | 165.00 | 167.30 | 167.30 | 2.95% | 4 |
| May 22, 2026 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 3.11% | - |
| May 21, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 2.40% | - |
| May 20, 2026 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 3.50% | - |
| May 19, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 3.12% | - |
| May 18, 2026 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -3.35% | - |
| May 15, 2026 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | 2.19% | - |
| May 14, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.02% | - |
| May 13, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | 4.09% | - |
| May 12, 2026 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | -0.56% | - |
| May 11, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0.42% | - |
| May 8, 2026 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | -2.67% | - |
| May 7, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | 6.42% | - |
| May 6, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2.78% | - |
| May 5, 2026 | 133.30 | 133.30 | 133.30 | 133.30 | 133.30 | 4.14% | - |
| May 4, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 4.75% | - |
| Apr 30, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | -3.55% | - |
| Apr 29, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -1.40% | - |
| Apr 28, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | -4.32% | - |
| Apr 27, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | -2.18% | - |
| Apr 24, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -5.31% | - |
| Apr 23, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | - |
| Apr 22, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1.36% | - |
| Apr 21, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.14% | - |
| Apr 20, 2026 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -1.14% | - |
| Apr 17, 2026 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | -0.37% | - |
| Apr 16, 2026 | 152.70 | 152.70 | 152.70 | 152.70 | 149.45 | -0.46% | - |
| Apr 15, 2026 | 151.20 | 153.40 | 151.20 | 153.40 | 150.14 | 5.21% | 3 |
| Apr 14, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 142.70 | -0.41% | - |
| Apr 13, 2026 | 142.50 | 146.40 | 142.50 | 146.40 | 143.28 | 3.10% | 20 |
| Apr 10, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 138.98 | -2.34% | - |
| Apr 9, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 142.31 | -2.22% | - |
| Apr 8, 2026 | 148.70 | 148.70 | 148.70 | 148.70 | 145.54 | 2.06% | - |
| Apr 7, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 142.60 | 1.18% | - |
| Apr 2, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 140.94 | -2.04% | - |
| Apr 1, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 143.87 | 4.48% | - |
| Mar 31, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 137.71 | 2.85% | - |
| Mar 30, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 133.89 | -1.51% | - |
| Mar 27, 2026 | 138.90 | 138.90 | 138.90 | 138.90 | 135.94 | 2.06% | - |
| Mar 26, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 133.20 | -0.66% | - |
| Mar 25, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 134.08 | 0.44% | - |
| Mar 24, 2026 | 136.40 | 136.40 | 136.40 | 136.40 | 133.50 | 9.38% | - |
| Mar 23, 2026 | 126.20 | 126.20 | 124.70 | 124.70 | 122.05 | -3.56% | 15 |
| Mar 20, 2026 | 129.30 | 129.30 | 129.30 | 129.30 | 126.55 | -1.07% | - |