TX Group AG (LON:0QO9)
London · Delayed Price · Currency is GBP · Price in CHF 130.77
-7.03 (-5.10%)
At close: Mar 27, 2026
LON:0QO9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 132.40 | 132.89 | 128.60 | 130.77 | 130.77 | -5.10% | 891 |
| Mar 26, 2026 | 138.10 | 138.10 | 137.60 | 137.80 | 137.80 | -0.58% | 868 |
| Mar 25, 2026 | 138.10 | 138.60 | 138.10 | 138.60 | 138.60 | 1.15% | 207 |
| Mar 24, 2026 | 136.20 | 137.70 | 136.20 | 137.02 | 137.02 | -0.56% | 864 |
| Mar 23, 2026 | 140.50 | 140.50 | 137.65 | 137.80 | 137.80 | -0.71% | 507 |
| Mar 20, 2026 | 139.30 | 139.69 | 138.39 | 138.78 | 138.78 | 0.79% | 1,136 |
| Mar 19, 2026 | 145.50 | 145.60 | 136.79 | 137.70 | 137.70 | -9.97% | 674 |
| Mar 18, 2026 | 158.60 | 158.60 | 149.80 | 152.96 | 152.96 | -3.31% | 685 |
| Mar 17, 2026 | 157.40 | 160.40 | 157.00 | 158.20 | 158.20 | 0.38% | 319 |
| Mar 16, 2026 | 159.20 | 159.20 | 157.60 | 157.60 | 157.60 | -1.75% | 84 |
| Mar 13, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 1.39% | 90 |
| Mar 12, 2026 | 157.80 | 159.90 | 156.40 | 158.20 | 158.20 | 0.84% | 313 |
| Mar 11, 2026 | 156.40 | 157.40 | 156.40 | 156.88 | 156.88 | -0.33% | 129 |
| Mar 10, 2026 | 162.80 | 162.80 | 157.40 | 157.40 | 157.40 | -3.08% | 130 |
| Mar 9, 2026 | 160.80 | 163.80 | 160.80 | 162.40 | 162.40 | 1.37% | 591 |
| Mar 6, 2026 | 160.50 | 161.60 | 160.20 | 160.20 | 160.20 | - | 310 |
| Mar 5, 2026 | 159.88 | 160.40 | 159.80 | 160.20 | 160.20 | 1.68% | 666 |
| Mar 4, 2026 | 157.50 | 158.70 | 155.35 | 157.55 | 157.55 | 2.31% | 601 |
| Mar 3, 2026 | 154.60 | 154.60 | 154.00 | 154.00 | 154.00 | -3.14% | 2,048 |
| Mar 2, 2026 | 159.40 | 160.60 | 159.00 | 159.00 | 159.00 | -0.91% | 1,091 |
| Feb 27, 2026 | 160.00 | 161.00 | 159.20 | 160.47 | 160.47 | 2.83% | 936 |
| Feb 26, 2026 | 159.40 | 159.40 | 155.28 | 156.05 | 156.05 | 0.72% | 700 |
| Feb 25, 2026 | 155.40 | 155.90 | 154.93 | 154.93 | 154.93 | -2.07% | 491 |
| Feb 24, 2026 | 156.10 | 158.20 | 156.10 | 158.20 | 158.20 | 1.28% | 440 |
| Feb 23, 2026 | 156.20 | 157.80 | 156.20 | 156.20 | 156.20 | -0.46% | 839 |
| Feb 20, 2026 | 156.80 | 157.80 | 156.70 | 156.92 | 156.92 | 0.35% | 1,013 |
| Feb 19, 2026 | 156.20 | 156.97 | 155.80 | 156.37 | 156.37 | 0.49% | 472 |
| Feb 18, 2026 | 154.80 | 156.50 | 154.80 | 155.60 | 155.60 | 1.70% | 1,916 |
| Feb 17, 2026 | 152.20 | 153.01 | 152.20 | 153.00 | 153.00 | 0.26% | 449 |
| Feb 16, 2026 | 155.80 | 156.00 | 152.60 | 152.60 | 152.60 | -2.03% | 666 |
| Feb 13, 2026 | 156.20 | 156.47 | 155.76 | 155.76 | 155.75 | 0.75% | 226 |
| Feb 12, 2026 | 157.80 | 158.40 | 154.60 | 154.60 | 154.60 | -2.52% | 414 |
| Feb 11, 2026 | 160.70 | 161.24 | 158.60 | 158.60 | 158.60 | -2.58% | 866 |
| Feb 10, 2026 | 163.20 | 163.20 | 160.00 | 162.79 | 162.79 | 2.37% | 859 |
| Feb 9, 2026 | 159.20 | 159.20 | 159.02 | 159.02 | 159.02 | 2.81% | 698 |
| Feb 6, 2026 | 153.00 | 157.80 | 153.00 | 154.68 | 154.68 | 0.19% | 1,722 |
| Feb 5, 2026 | 154.40 | 155.00 | 153.80 | 154.38 | 154.38 | -0.90% | 357 |
| Feb 4, 2026 | 157.80 | 157.80 | 155.20 | 155.79 | 155.79 | -3.97% | 1,057 |
| Feb 3, 2026 | 158.90 | 162.23 | 158.20 | 162.23 | 162.22 | -1.36% | 1,865 |
| Feb 2, 2026 | 165.40 | 167.00 | 164.47 | 164.47 | 164.47 | -1.16% | 151 |
| Jan 30, 2026 | 168.30 | 168.30 | 166.40 | 166.40 | 166.40 | -0.71% | 79 |
| Jan 29, 2026 | 167.70 | 167.70 | 166.80 | 167.60 | 167.60 | -0.71% | 544 |
| Jan 28, 2026 | 169.80 | 170.17 | 168.80 | 168.80 | 168.80 | -0.18% | 412 |
| Jan 27, 2026 | 168.30 | 169.10 | 167.66 | 169.10 | 169.10 | 0.90% | 343 |
| Jan 26, 2026 | 166.40 | 168.20 | 166.40 | 167.59 | 167.59 | 0.04% | 1,020 |
| Jan 23, 2026 | 167.70 | 167.80 | 167.00 | 167.53 | 167.53 | -0.28% | 360 |
| Jan 22, 2026 | 168.20 | 168.40 | 168.00 | 168.00 | 168.00 | 0.58% | 244 |
| Jan 21, 2026 | 167.60 | 168.28 | 167.03 | 167.03 | 167.03 | -1.28% | 276 |
| Jan 20, 2026 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | -0.13% | 83 |
| Jan 19, 2026 | 169.60 | 170.45 | 169.40 | 169.40 | 169.40 | -3.31% | 1,789 |