Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 72.70
+0.91 (1.27%)
At close: Oct 24, 2025
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 72.30 | 72.80 | 72.24 | 72.70 | 72.70 | 1.27% | 911 |
| Oct 23, 2025 | 71.20 | 72.60 | 71.20 | 71.79 | 71.79 | 0.69% | 3,199 |
| Oct 22, 2025 | 70.60 | 71.30 | 70.60 | 71.30 | 71.30 | 1.42% | 1,255 |
| Oct 21, 2025 | 70.00 | 70.64 | 70.00 | 70.30 | 70.30 | - | 142 |
| Oct 20, 2025 | 67.00 | 70.30 | 67.00 | 70.30 | 70.30 | 0.83% | 329 |
| Oct 17, 2025 | 69.10 | 70.10 | 68.50 | 69.72 | 69.72 | -1.11% | 855 |
| Oct 16, 2025 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | 0.58% | 2,213 |
| Oct 15, 2025 | 67.60 | 70.20 | 67.60 | 70.10 | 70.10 | 2.78% | 85 |
| Oct 14, 2025 | 67.50 | 68.70 | 67.50 | 68.20 | 68.20 | 0.05% | 623 |
| Oct 13, 2025 | 67.50 | 69.40 | 67.50 | 68.17 | 68.17 | -0.81% | 3,731 |
| Oct 10, 2025 | 65.50 | 69.00 | 65.50 | 68.72 | 68.72 | -0.69% | 325 |
| Oct 9, 2025 | 70.00 | 70.00 | 68.10 | 69.20 | 69.20 | 1.17% | 2,083 |
| Oct 8, 2025 | 64.30 | 68.80 | 64.30 | 68.40 | 68.40 | -0.06% | 1,248 |
| Oct 7, 2025 | 69.60 | 69.60 | 68.20 | 68.44 | 68.44 | -1.24% | 557 |
| Oct 6, 2025 | 70.00 | 70.00 | 67.30 | 69.30 | 69.30 | 3.12% | 3,810 |
| Oct 3, 2025 | 68.80 | 69.10 | 67.00 | 67.20 | 67.20 | -1.90% | 373 |
| Oct 2, 2025 | 68.90 | 69.50 | 68.20 | 68.50 | 68.50 | 0.22% | 2,944 |
| Oct 1, 2025 | 68.40 | 68.60 | 67.80 | 68.35 | 68.35 | 0.69% | 3,318 |
| Sep 30, 2025 | 66.00 | 68.50 | 66.00 | 67.88 | 67.88 | -0.32% | 3,150 |
| Sep 29, 2025 | 67.60 | 68.50 | 67.50 | 68.10 | 68.10 | 1.04% | 1,221 |
| Sep 26, 2025 | 69.50 | 69.50 | 67.40 | 67.40 | 67.40 | -0.88% | 1,774 |
| Sep 25, 2025 | 70.50 | 70.50 | 67.90 | 68.00 | 68.00 | -4.22% | 1,135 |
| 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 |