Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 71.20
-1.10 (-1.52%)
At close: Aug 20, 2025
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2025 | 70.60 | 72.90 | 70.60 | 72.60 | 72.60 | 2.69% | 1,437 |
| Jul 14, 2025 | 70.20 | 71.30 | 70.20 | 70.70 | 70.70 | -0.81% | 207 |
| Jul 11, 2025 | 71.70 | 71.70 | 70.90 | 71.28 | 71.28 | -0.03% | 308 |
| Jul 10, 2025 | 69.40 | 71.50 | 69.40 | 71.30 | 71.30 | 3.18% | 2,208 |
| Jul 9, 2025 | 68.20 | 69.40 | 67.80 | 69.10 | 69.10 | 0.73% | - |
| Jul 8, 2025 | 68.60 | 68.60 | 67.35 | 68.60 | 68.60 | 1.03% | 583 |
| Jul 7, 2025 | 69.30 | 69.30 | 67.90 | 67.90 | 67.90 | 0.59% | 2,984 |
| Jul 4, 2025 | 66.10 | 67.60 | 65.70 | 67.50 | 67.50 | 0.30% | 2,206 |
| Jul 3, 2025 | 68.80 | 68.90 | 67.30 | 67.30 | 67.30 | -3.17% | 70 |
| Jul 2, 2025 | 67.10 | 69.60 | 67.10 | 69.50 | 69.50 | 4.20% | 2,178 |
| Jul 1, 2025 | 67.50 | 67.50 | 66.20 | 66.70 | 66.70 | 0.45% | 244 |
| Jun 30, 2025 | 67.50 | 68.30 | 66.40 | 66.40 | 66.40 | -0.75% | 402 |
| Jun 27, 2025 | 64.40 | 67.00 | 64.40 | 66.90 | 66.90 | 4.69% | 1,517 |
| Jun 26, 2025 | 67.00 | 67.00 | 63.90 | 63.90 | 63.90 | -2.44% | 2,333 |
| Jun 25, 2025 | 66.20 | 66.50 | 65.50 | 65.50 | 65.50 | -0.76% | 89 |
| Jun 24, 2025 | 65.40 | 66.30 | 65.30 | 66.00 | 66.00 | 2.17% | 201 |
| Jun 23, 2025 | 65.30 | 67.20 | 64.60 | 64.60 | 64.60 | -4.93% | 860 |
| Jun 20, 2025 | 68.30 | 68.85 | 67.60 | 67.95 | 67.95 | 2.57% | 2,934 |
| Jun 19, 2025 | 65.60 | 66.40 | 65.30 | 66.25 | 66.25 | 1.15% | 1,383 |
| Jun 18, 2025 | 66.90 | 66.90 | 65.50 | 65.50 | 65.50 | -1.28% | 252 |
| Jun 17, 2025 | 67.80 | 67.80 | 66.30 | 66.35 | 66.35 | -1.92% | 1,061 |
| Jun 16, 2025 | 65.50 | 67.90 | 65.50 | 67.65 | 67.65 | 4.07% | 3,594 |
| Jun 13, 2025 | 63.95 | 65.65 | 63.95 | 65.00 | 65.00 | 0.62% | 2,502 |