Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 70.99
-1.81 (-2.48%)
At close: Sep 24, 2025
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 67.00 | 71.80 | 67.00 | 70.99 | 70.99 | -2.48% | 870 |
| Sep 23, 2025 | 71.00 | 73.40 | 71.00 | 72.80 | 72.80 | 0.97% | 40 |
| Sep 22, 2025 | 71.00 | 72.30 | 70.20 | 72.10 | 72.10 | 1.62% | 968 |
| Sep 19, 2025 | 71.70 | 72.10 | 67.30 | 70.95 | 70.95 | 0.78% | 6,072 |
| Sep 18, 2025 | 72.60 | 72.60 | 70.30 | 70.40 | 70.40 | -1.03% | 1,330 |
| Sep 17, 2025 | 72.20 | 72.20 | 70.70 | 71.14 | 71.14 | -1.93% | 3,272 |
| Sep 16, 2025 | 69.50 | 73.70 | 69.50 | 72.54 | 72.54 | -0.05% | 20,581 |
| Sep 15, 2025 | 72.40 | 73.20 | 72.33 | 72.58 | 72.58 | 0.60% | 943 |
| Sep 12, 2025 | 70.70 | 72.25 | 70.70 | 72.14 | 72.14 | 0.20% | 425 |
| Sep 11, 2025 | 67.30 | 72.40 | 67.30 | 72.00 | 72.00 | -0.14% | 1,204 |
| Sep 10, 2025 | 73.60 | 73.90 | 71.70 | 72.10 | 72.10 | -0.41% | 1,953 |
| Sep 9, 2025 | 74.30 | 74.30 | 72.40 | 72.40 | 72.40 | -1.63% | 1,496 |
| Sep 8, 2025 | 71.70 | 73.75 | 71.70 | 73.60 | 73.60 | 0.68% | 331 |
| Sep 5, 2025 | 72.60 | 73.78 | 72.60 | 73.10 | 73.10 | 1.81% | 1,991 |
| Sep 4, 2025 | 71.90 | 72.30 | 71.60 | 71.80 | 71.80 | 0.03% | 1,430 |
| Sep 3, 2025 | 71.40 | 71.80 | 70.90 | 71.78 | 71.78 | 1.66% | 3,332 |
| Sep 2, 2025 | 72.10 | 72.10 | 70.20 | 70.60 | 70.60 | -1.56% | 3,365 |
| Sep 1, 2025 | 71.00 | 72.00 | 70.00 | 71.72 | 71.72 | -0.18% | 1,955 |
| Aug 29, 2025 | 73.00 | 73.00 | 71.05 | 71.85 | 71.85 | 0.84% | 151 |
| Aug 28, 2025 | 70.50 | 71.75 | 70.20 | 71.25 | 71.25 | 1.64% | 1,372 |
| Aug 27, 2025 | 69.50 | 70.20 | 69.50 | 70.10 | 70.10 | -0.71% | 725 |
| Aug 26, 2025 | 71.00 | 71.10 | 69.70 | 70.60 | 70.60 | -0.98% | 235 |
| Aug 25, 2025 | 72.20 | 72.20 | 71.00 | 71.30 | 71.30 | -0.70% | 540 |
| Aug 22, 2025 | 69.00 | 72.05 | 69.00 | 71.80 | 71.80 | 2.43% | 399 |
| Aug 21, 2025 | 71.20 | 71.35 | 70.10 | 70.10 | 70.10 | -1.54% | 3,287 |
| Aug 20, 2025 | 71.90 | 71.90 | 71.10 | 71.20 | 71.20 | -1.52% | 2,141 |
| Aug 19, 2025 | 70.20 | 72.30 | 70.20 | 72.30 | 72.30 | 2.19% | 74 |
| Aug 18, 2025 | 71.90 | 72.70 | 70.70 | 70.75 | 70.75 | -1.46% | 7,777 |
| Aug 15, 2025 | 73.00 | 73.00 | 71.70 | 71.80 | 71.80 | -0.28% | 331 |
| Aug 14, 2025 | 72.50 | 73.70 | 71.80 | 72.00 | 72.00 | -1.37% | 1,039 |
| Aug 13, 2025 | 74.20 | 75.40 | 72.45 | 73.00 | 73.00 | -1.22% | 820 |
| Aug 12, 2025 | 76.00 | 76.15 | 73.70 | 73.90 | 73.90 | -2.05% | 1,557 |
| Aug 11, 2025 | 75.00 | 75.80 | 75.00 | 75.45 | 75.45 | 0.73% | 427 |
| Aug 8, 2025 | 73.20 | 74.90 | 73.20 | 74.90 | 74.90 | 2.88% | 139 |
| Aug 7, 2025 | 73.55 | 73.60 | 72.00 | 72.80 | 72.80 | 0.69% | 1,020 |
| Aug 6, 2025 | 74.00 | 74.30 | 71.80 | 72.30 | 72.30 | -0.21% | 996 |
| Aug 5, 2025 | 72.00 | 72.70 | 71.50 | 72.45 | 72.45 | 2.19% | 967 |
| Aug 4, 2025 | 70.70 | 70.90 | 68.80 | 70.90 | 70.90 | -1.53% | 356 |
| Jul 31, 2025 | 72.00 | 72.65 | 70.85 | 72.00 | 72.00 | -0.07% | 508 |
| Jul 30, 2025 | 71.70 | 72.40 | 71.70 | 72.05 | 72.05 | 1.91% | 204 |
| Jul 29, 2025 | 72.90 | 72.90 | 70.50 | 70.70 | 70.70 | -3.68% | 2,405 |
| Jul 28, 2025 | 74.90 | 74.90 | 72.15 | 73.40 | 73.40 | 2.95% | 184 |
| Jul 25, 2025 | 72.10 | 74.40 | 71.30 | 71.30 | 71.30 | 1.57% | 42,165 |
| Jul 24, 2025 | 70.80 | 72.00 | 69.75 | 70.20 | 70.20 | -0.35% | 640 |
| Jul 23, 2025 | 71.20 | 71.20 | 70.30 | 70.45 | 70.45 | -0.21% | 1,064 |
| Jul 22, 2025 | 71.70 | 71.70 | 70.00 | 70.60 | 70.60 | -1.81% | 547 |
| Jul 21, 2025 | 72.90 | 72.90 | 70.80 | 71.90 | 71.90 | -1.10% | 1,814 |
| Jul 18, 2025 | 73.40 | 73.40 | 72.30 | 72.70 | 72.70 | - | 240 |
| Jul 17, 2025 | 72.00 | 73.30 | 70.00 | 72.70 | 72.70 | 2.25% | 926 |
| Jul 16, 2025 | 72.15 | 74.40 | 70.80 | 71.10 | 71.10 | -2.07% | 1,972 |