Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 88.97
+0.24 (0.27%)
Feb 12, 2026, 5:08 PM GMT
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 89.30 | 89.35 | 87.70 | 88.73 | 88.73 | 0.53% | 2,704 |
| Feb 10, 2026 | 87.00 | 89.40 | 87.00 | 88.27 | 88.27 | -0.41% | 1,074 |
| Feb 9, 2026 | 86.00 | 89.10 | 86.00 | 88.63 | 88.63 | 1.69% | 938 |
| Feb 6, 2026 | 85.70 | 87.90 | 85.50 | 87.15 | 87.15 | 0.91% | 920 |
| Feb 5, 2026 | 86.20 | 86.60 | 85.50 | 86.37 | 86.37 | 0.08% | 1,920 |
| Feb 4, 2026 | 85.30 | 86.80 | 85.20 | 86.30 | 86.30 | 4.06% | 1,358 |
| Feb 3, 2026 | 81.10 | 84.80 | 81.10 | 82.93 | 82.93 | 0.91% | 2,207 |
| Feb 2, 2026 | 82.60 | 83.30 | 81.45 | 82.18 | 82.18 | -0.09% | 1,539 |
| Jan 30, 2026 | 80.70 | 83.50 | 80.70 | 82.25 | 82.25 | 1.35% | 1,965 |
| Jan 29, 2026 | 81.20 | 81.70 | 80.50 | 81.15 | 81.15 | -0.55% | 2,154 |
| Jan 28, 2026 | 81.00 | 83.50 | 80.90 | 81.60 | 81.60 | -0.12% | 4,440 |
| Jan 27, 2026 | 84.90 | 84.90 | 81.00 | 81.70 | 81.70 | -1.21% | 946 |
| Jan 26, 2026 | 83.60 | 83.60 | 82.30 | 82.70 | 82.70 | -0.95% | 2,776 |
| Jan 23, 2026 | 84.20 | 84.20 | 82.72 | 83.50 | 83.50 | -0.13% | 371 |
| Jan 22, 2026 | 83.00 | 84.20 | 83.00 | 83.60 | 83.60 | 3.59% | 1,927 |
| Jan 21, 2026 | 81.30 | 81.30 | 79.50 | 80.70 | 80.70 | 0.79% | 1,481 |
| Jan 20, 2026 | 79.20 | 81.10 | 79.20 | 80.07 | 80.07 | 1.19% | 3,893 |
| Jan 19, 2026 | 80.70 | 83.80 | 78.50 | 79.12 | 79.12 | -3.06% | 1,368 |
| Jan 16, 2026 | 86.40 | 86.40 | 80.80 | 81.63 | 81.62 | -5.54% | 2,907 |
| Jan 15, 2026 | 85.00 | 86.41 | 81.20 | 86.41 | 86.41 | 2.55% | 11,964 |
| Jan 14, 2026 | 84.30 | 85.00 | 84.00 | 84.26 | 84.26 | 0.12% | 7,097 |
| Jan 13, 2026 | 84.00 | 84.50 | 82.80 | 84.17 | 84.17 | -0.79% | 5,903 |
| Jan 12, 2026 | 82.60 | 85.10 | 82.60 | 84.84 | 84.84 | 0.88% | 901 |
| Jan 9, 2026 | 83.50 | 84.10 | 83.10 | 84.10 | 84.10 | 0.64% | 2,589 |
| Jan 8, 2026 | 85.80 | 85.90 | 83.50 | 83.56 | 83.56 | -2.04% | 12,743 |
| Jan 7, 2026 | 83.90 | 85.30 | 83.70 | 85.30 | 85.30 | 2.19% | 1,770 |
| Jan 6, 2026 | 85.00 | 85.00 | 83.00 | 83.47 | 83.47 | 0.72% | 779 |
| Jan 5, 2026 | 82.50 | 83.60 | 81.60 | 82.87 | 82.87 | 1.31% | 977 |
| Dec 30, 2025 | 79.90 | 82.10 | 79.90 | 81.80 | 81.80 | 0.49% | 1,468 |
| Dec 29, 2025 | 80.90 | 81.50 | 80.60 | 81.40 | 81.40 | 0.62% | 2,255 |
| Dec 23, 2025 | 80.80 | 81.10 | 80.20 | 80.90 | 80.90 | 0.87% | 2,278 |
| Dec 22, 2025 | 80.00 | 81.00 | 79.30 | 80.20 | 80.20 | 1.61% | 791 |
| Dec 19, 2025 | 75.80 | 79.90 | 75.80 | 78.93 | 78.93 | 2.39% | 20,707 |
| Dec 18, 2025 | 79.00 | 79.00 | 76.50 | 77.09 | 77.08 | -0.49% | 2,613 |
| Dec 17, 2025 | 79.00 | 79.00 | 76.90 | 77.46 | 77.46 | -0.50% | 40,337 |
| Dec 16, 2025 | 76.80 | 78.60 | 76.80 | 77.85 | 77.85 | -0.46% | 4,151 |
| Dec 15, 2025 | 77.00 | 78.21 | 77.00 | 78.21 | 78.21 | 0.40% | 239 |
| Dec 12, 2025 | 78.50 | 78.60 | 77.60 | 77.90 | 77.90 | 0.13% | 840 |
| Dec 11, 2025 | 78.60 | 78.60 | 77.80 | 77.80 | 77.80 | -0.45% | 2,187 |
| Dec 10, 2025 | 76.60 | 79.55 | 76.30 | 78.15 | 78.15 | 3.54% | 2,484 |
| Dec 9, 2025 | 74.60 | 76.20 | 74.16 | 75.48 | 75.48 | 1.10% | 4,948 |
| Dec 8, 2025 | 72.00 | 76.70 | 71.10 | 74.66 | 74.66 | 4.40% | 5,396 |
| Dec 5, 2025 | 70.90 | 71.70 | 70.90 | 71.52 | 71.51 | 1.29% | 547 |
| Dec 4, 2025 | 71.90 | 71.90 | 70.60 | 70.60 | 70.60 | -1.26% | 169 |
| Dec 3, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | 1.42% | 1,493 |
| Dec 2, 2025 | 70.00 | 70.50 | 69.00 | 70.50 | 70.50 | 1.92% | 4,954 |
| Dec 1, 2025 | 69.00 | 70.20 | 69.00 | 69.17 | 69.17 | -0.33% | 2,217 |
| Nov 28, 2025 | 68.10 | 69.40 | 68.10 | 69.40 | 69.40 | 0.58% | 1,492 |
| Nov 27, 2025 | 69.00 | 69.00 | 68.60 | 69.00 | 69.00 | 1.47% | 2,058 |
| Nov 26, 2025 | 69.40 | 69.40 | 68.00 | 68.00 | 68.00 | -0.73% | 790 |