Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 66.00
-0.20 (-0.30%)
Mar 30, 2026, 8:04 AM GMT
LON:0R6S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 67.20 | 67.20 | 65.80 | 66.20 | 66.20 | -2.00% | 614 |
| Mar 26, 2026 | 67.50 | 68.40 | 67.10 | 67.55 | 67.55 | -1.39% | 4,170 |
| Mar 25, 2026 | 70.00 | 70.00 | 67.70 | 68.50 | 68.50 | 0.73% | 2,159 |
| Mar 24, 2026 | 65.30 | 68.50 | 65.30 | 68.00 | 68.00 | -2.00% | 989 |
| Mar 23, 2026 | 66.70 | 69.39 | 65.40 | 69.39 | 69.39 | 1.01% | 2,685 |
| Mar 20, 2026 | 69.00 | 69.60 | 68.50 | 68.70 | 67.30 | -0.43% | 4,333 |
| Mar 19, 2026 | 70.70 | 70.70 | 68.10 | 69.00 | 67.59 | -3.91% | 3,729 |
| Mar 18, 2026 | 71.90 | 72.65 | 71.10 | 71.81 | 70.34 | 0.16% | 28,264 |
| Mar 17, 2026 | 73.20 | 73.20 | 70.80 | 71.69 | 70.23 | -0.62% | 2,511 |
| Mar 16, 2026 | 73.40 | 73.40 | 71.00 | 72.14 | 70.67 | -2.98% | 3,134 |
| Mar 13, 2026 | 74.80 | 74.80 | 71.70 | 74.35 | 72.83 | -0.23% | 2,603 |
| Mar 12, 2026 | 72.80 | 75.30 | 72.80 | 74.52 | 73.00 | 0.56% | 5,608 |
| Mar 11, 2026 | 73.30 | 74.50 | 73.30 | 74.10 | 72.59 | -1.07% | 1,127 |
| Mar 10, 2026 | 73.60 | 75.05 | 73.60 | 74.90 | 73.37 | 1.19% | 101,886 |
| Mar 9, 2026 | 76.30 | 76.30 | 72.60 | 74.02 | 72.51 | -4.59% | 3,009 |
| Mar 6, 2026 | 77.60 | 78.10 | 77.00 | 77.58 | 75.99 | -0.64% | 4,046 |
| Mar 5, 2026 | 79.00 | 79.40 | 77.20 | 78.08 | 76.48 | -1.90% | 1,070 |
| Mar 4, 2026 | 80.00 | 80.40 | 77.70 | 79.59 | 77.96 | 1.95% | 1,384 |
| Mar 3, 2026 | 81.60 | 82.70 | 77.10 | 78.07 | 76.48 | -2.93% | 30,237 |
| Mar 2, 2026 | 81.50 | 83.40 | 79.80 | 80.42 | 78.78 | 3.10% | 2,841 |
| Feb 27, 2026 | 77.20 | 81.50 | 76.90 | 78.00 | 76.41 | -2.30% | 3,832 |
| Feb 26, 2026 | 84.00 | 88.30 | 77.10 | 79.84 | 78.21 | -7.15% | 6,297 |
| Feb 25, 2026 | 86.30 | 86.70 | 85.30 | 85.98 | 84.23 | 0.32% | 4,346 |
| Feb 24, 2026 | 84.00 | 86.50 | 83.30 | 85.71 | 83.96 | -1.03% | 1,002 |
| Feb 23, 2026 | 88.60 | 88.60 | 86.00 | 86.60 | 84.84 | -0.57% | 1,058 |
| Feb 20, 2026 | 87.70 | 88.70 | 87.10 | 87.10 | 85.32 | -1.36% | 484 |
| Feb 19, 2026 | 90.00 | 90.00 | 87.80 | 88.30 | 86.50 | -1.76% | 1,294 |
| Feb 18, 2026 | 88.70 | 90.30 | 88.70 | 89.88 | 88.05 | 1.30% | 2,550 |
| Feb 17, 2026 | 89.80 | 89.80 | 87.10 | 88.72 | 86.91 | -1.86% | 784 |
| Feb 16, 2026 | 90.30 | 92.00 | 89.90 | 90.41 | 88.56 | 1.59% | 57,078 |
| Feb 13, 2026 | 89.00 | 90.35 | 88.40 | 88.99 | 87.18 | -1.11% | 1,455 |
| Feb 12, 2026 | 88.60 | 90.80 | 88.60 | 89.99 | 88.16 | 1.42% | 222 |
| Feb 11, 2026 | 89.30 | 89.35 | 87.70 | 88.73 | 86.93 | 0.53% | 2,704 |
| Feb 10, 2026 | 87.00 | 89.40 | 87.00 | 88.27 | 86.47 | -0.41% | 1,074 |
| Feb 9, 2026 | 86.00 | 89.10 | 86.00 | 88.63 | 86.82 | 1.69% | 938 |
| Feb 6, 2026 | 85.70 | 87.90 | 85.50 | 87.15 | 85.38 | 0.91% | 920 |
| Feb 5, 2026 | 86.20 | 86.60 | 85.50 | 86.37 | 84.61 | 0.08% | 1,920 |
| Feb 4, 2026 | 85.30 | 86.80 | 85.20 | 86.30 | 84.54 | 4.06% | 1,358 |
| Feb 3, 2026 | 81.10 | 84.80 | 81.10 | 82.93 | 81.24 | 0.91% | 2,207 |
| Feb 2, 2026 | 82.60 | 83.30 | 81.45 | 82.18 | 80.50 | -0.09% | 1,539 |
| Jan 30, 2026 | 80.70 | 83.50 | 80.70 | 82.25 | 80.57 | 1.35% | 1,965 |
| Jan 29, 2026 | 81.20 | 81.70 | 80.50 | 81.15 | 79.50 | -0.55% | 2,154 |
| Jan 28, 2026 | 81.00 | 83.50 | 80.90 | 81.60 | 79.94 | -0.12% | 4,440 |
| Jan 27, 2026 | 84.90 | 84.90 | 81.00 | 81.70 | 80.03 | -1.21% | 946 |
| Jan 26, 2026 | 83.60 | 83.60 | 82.30 | 82.70 | 81.01 | -0.95% | 2,776 |
| Jan 23, 2026 | 84.20 | 84.20 | 82.72 | 83.50 | 81.79 | -0.13% | 371 |
| Jan 22, 2026 | 83.00 | 84.20 | 83.00 | 83.60 | 81.90 | 3.59% | 1,927 |
| Jan 21, 2026 | 81.30 | 81.30 | 79.50 | 80.70 | 79.06 | 0.79% | 1,481 |
| Jan 20, 2026 | 79.20 | 81.10 | 79.20 | 80.07 | 78.43 | 1.19% | 3,893 |
| Jan 19, 2026 | 80.70 | 83.80 | 78.50 | 79.12 | 77.51 | -3.06% | 1,368 |