Tecan Group AG (LON:0QLN)
London · Delayed Price · Currency is GBP · Price in CHF 162.15
-1.35 (-0.83%)
At close: Jul 31, 2025
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 164.30 | 164.30 | 160.80 | 162.15 | 162.15 | -0.83% | 300 |
| Jul 30, 2025 | 165.50 | 167.05 | 163.50 | 163.50 | 163.50 | -1.28% | 1,139 |
| Jul 29, 2025 | 165.20 | 168.30 | 164.30 | 165.62 | 165.62 | -0.90% | 2,716 |
| Jul 28, 2025 | 168.80 | 171.10 | 165.60 | 167.11 | 167.11 | 1.51% | 3,195 |
| Jul 25, 2025 | 160.90 | 166.20 | 160.90 | 164.63 | 164.63 | -0.53% | 40,805 |
| Jul 24, 2025 | 162.95 | 165.50 | 161.90 | 165.50 | 165.50 | 2.89% | 13,201 |
| Jul 23, 2025 | 161.10 | 161.80 | 158.50 | 160.85 | 160.85 | 2.58% | 43,032 |
| Jul 22, 2025 | 155.70 | 157.80 | 152.50 | 156.80 | 156.80 | -0.88% | 6,550 |
| Jul 21, 2025 | 160.40 | 163.60 | 157.70 | 158.20 | 158.20 | -2.92% | 547 |
| Jul 18, 2025 | 161.20 | 164.10 | 160.20 | 162.96 | 162.96 | 0.03% | 453 |
| Jul 17, 2025 | 165.20 | 165.45 | 161.60 | 162.91 | 162.91 | -0.68% | 1,498 |
| Jul 16, 2025 | 159.80 | 167.10 | 159.80 | 164.01 | 164.01 | 1.58% | 1,443 |
| Jul 15, 2025 | 161.30 | 164.70 | 160.00 | 161.46 | 161.46 | 0.57% | 1,210 |
| Jul 14, 2025 | 162.90 | 164.15 | 159.95 | 160.55 | 160.55 | -2.13% | 928 |
| Jul 11, 2025 | 165.50 | 165.70 | 162.90 | 164.05 | 164.05 | 1.36% | 1,396 |
| Jul 10, 2025 | 161.70 | 168.70 | 161.10 | 161.86 | 161.86 | 0.47% | 1,448 |
| Jul 9, 2025 | 158.80 | 161.85 | 158.80 | 161.10 | 161.10 | 0.13% | 22,540 |
| Jul 8, 2025 | 158.00 | 160.90 | 155.56 | 160.90 | 160.90 | 0.43% | 1,331 |
| Jul 7, 2025 | 164.50 | 164.50 | 159.10 | 160.20 | 160.20 | -3.03% | 652 |
| Jul 4, 2025 | 163.30 | 166.10 | 161.60 | 165.20 | 165.20 | 1.54% | 1,558 |
| Jul 3, 2025 | 164.70 | 164.70 | 162.20 | 162.70 | 162.70 | -1.05% | 18,527 |
| Jul 2, 2025 | 160.80 | 165.40 | 159.90 | 164.43 | 164.43 | 2.81% | 12,703 |
| Jul 1, 2025 | 161.00 | 161.35 | 157.20 | 159.93 | 159.93 | -1.61% | 58,946 |
| Jun 30, 2025 | 161.60 | 165.50 | 161.60 | 162.55 | 162.55 | 0.15% | 1,598 |
| Jun 27, 2025 | 162.30 | 165.00 | 160.80 | 162.31 | 162.31 | 0.49% | 1,294 |
| Jun 26, 2025 | 162.20 | 162.60 | 159.90 | 161.52 | 161.52 | -0.18% | 4,391 |
| Jun 25, 2025 | 162.00 | 164.30 | 160.80 | 161.82 | 161.82 | 0.16% | 13,613 |
| Jun 24, 2025 | 163.10 | 163.50 | 160.90 | 161.57 | 161.57 | 1.44% | 53,860 |
| Jun 23, 2025 | 159.30 | 161.00 | 158.60 | 159.27 | 159.27 | -1.60% | 831 |
| Jun 20, 2025 | 161.50 | 162.60 | 160.40 | 161.85 | 161.85 | 0.22% | 2,387 |
| Jun 19, 2025 | 159.90 | 162.30 | 159.80 | 161.50 | 161.50 | -0.49% | 2,309 |
| Jun 18, 2025 | 161.70 | 163.00 | 161.60 | 162.30 | 162.30 | -0.43% | 539 |
| Jun 17, 2025 | 161.60 | 164.40 | 161.30 | 163.00 | 163.00 | -0.79% | 515 |
| Jun 16, 2025 | 165.30 | 166.30 | 163.00 | 164.30 | 164.30 | -1.58% | 17,093 |
| Jun 13, 2025 | 168.70 | 168.70 | 165.00 | 166.93 | 166.93 | -1.92% | 14,908 |
| Jun 12, 2025 | 171.30 | 171.50 | 168.50 | 170.20 | 170.20 | -2.29% | 14,034 |
| Jun 11, 2025 | 173.20 | 175.01 | 171.90 | 174.19 | 174.19 | 1.88% | 4,378 |
| Jun 10, 2025 | 170.00 | 172.80 | 168.95 | 170.97 | 170.97 | 5.03% | 73,285 |
| Jun 6, 2025 | 161.10 | 163.80 | 161.10 | 162.78 | 162.78 | 1.04% | 3,120 |
| Jun 5, 2025 | 161.50 | 163.30 | 160.10 | 161.10 | 161.10 | 0.67% | 1,168 |
| Jun 4, 2025 | 158.00 | 161.30 | 157.10 | 160.03 | 160.03 | 1.96% | 1,682 |
| Jun 3, 2025 | 159.40 | 160.00 | 155.85 | 156.95 | 156.95 | -1.06% | 1,377 |
| Jun 2, 2025 | 161.70 | 161.70 | 158.05 | 158.63 | 158.63 | -4.05% | 10,482 |
| May 30, 2025 | 169.00 | 169.00 | 163.70 | 165.33 | 165.33 | -2.12% | 11,708 |
| May 28, 2025 | 167.80 | 169.40 | 167.70 | 168.90 | 168.90 | -0.41% | 49,343 |
| May 27, 2025 | 169.70 | 170.70 | 169.40 | 169.60 | 169.60 | 0.41% | 5,936 |
| May 26, 2025 | 168.10 | 169.20 | 167.80 | 168.90 | 168.90 | 1.96% | 880 |
| May 23, 2025 | 170.40 | 171.20 | 163.60 | 165.65 | 165.65 | -1.69% | 16,124 |
| May 22, 2025 | 168.10 | 171.60 | 167.20 | 168.50 | 168.50 | -2.36% | 5,884 |
| May 21, 2025 | 174.00 | 175.00 | 169.75 | 172.57 | 172.57 | -1.89% | 24,296 |