Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 72.10
0.00 (0.00%)
Sep 25, 2026, 4:19 PM GMT
LON:0R6S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 73.40 | 73.40 | 71.70 | 72.10 | 72.10 | - | 124 |
| Sep 24, 2026 | 72.00 | 72.80 | 71.20 | 72.10 | 72.10 | -1.67% | 5,034 |
| Sep 23, 2026 | 73.70 | 73.70 | 73.10 | 73.32 | 73.32 | 0.17% | 19,709 |
| Sep 22, 2026 | 71.90 | 73.20 | 71.90 | 73.20 | 73.20 | 3.68% | 1,945 |
| Sep 21, 2026 | 68.50 | 72.00 | 68.50 | 70.60 | 70.60 | 0.86% | 2,596 |
| Sep 18, 2026 | 71.70 | 71.70 | 70.00 | 70.00 | 70.00 | -0.74% | 5,946 |
| Sep 17, 2026 | 70.70 | 71.20 | 69.90 | 70.52 | 70.52 | 2.13% | 4,239 |
| Sep 16, 2026 | 69.40 | 69.40 | 67.36 | 69.05 | 69.05 | 0.85% | 2,008 |
| Sep 15, 2026 | 66.30 | 68.60 | 66.30 | 68.47 | 68.47 | 0.88% | 3,675 |
| Sep 14, 2026 | 72.00 | 72.00 | 67.40 | 67.87 | 67.87 | -2.95% | 14,650 |
| Sep 11, 2026 | 70.20 | 70.70 | 69.90 | 69.94 | 69.94 | -0.78% | 1,670 |
| Sep 10, 2026 | 71.60 | 71.60 | 70.40 | 70.49 | 70.49 | -0.58% | 1,849 |
| Sep 9, 2026 | 73.00 | 73.00 | 70.90 | 70.90 | 70.90 | -1.94% | 4,336 |
| Sep 8, 2026 | 72.70 | 72.70 | 71.40 | 72.30 | 72.30 | -0.61% | 2,472 |
| Sep 7, 2026 | 73.00 | 73.50 | 72.60 | 72.74 | 72.74 | 0.76% | 2,514 |
| Sep 4, 2026 | 72.90 | 72.90 | 69.70 | 72.19 | 72.19 | 1.97% | 2,803 |
| Sep 3, 2026 | 73.00 | 73.00 | 70.40 | 70.80 | 70.80 | -0.16% | 406 |
| Sep 2, 2026 | 70.90 | 71.30 | 70.11 | 70.91 | 70.91 | -0.46% | 1,077 |
| Sep 1, 2026 | 72.80 | 72.80 | 70.99 | 71.23 | 71.23 | -3.08% | 2,642 |
| Aug 31, 2026 | 73.00 | 73.50 | 72.59 | 73.50 | 73.50 | 0.22% | 873 |
| Aug 28, 2026 | 73.80 | 73.80 | 73.00 | 73.34 | 73.34 | 0.63% | 518 |
| Aug 27, 2026 | 72.00 | 73.30 | 72.00 | 72.88 | 72.88 | 1.55% | 2,506 |
| Aug 26, 2026 | 71.10 | 72.10 | 71.10 | 71.76 | 71.76 | 1.33% | 1,996 |
| Aug 25, 2026 | 70.40 | 71.00 | 70.30 | 70.82 | 70.82 | 0.67% | 2,825 |
| Aug 24, 2026 | 71.20 | 71.80 | 70.10 | 70.34 | 70.34 | -2.44% | 8,004 |
| Aug 21, 2026 | 72.70 | 72.70 | 71.00 | 72.10 | 72.10 | 0.36% | 3,651 |
| Aug 20, 2026 | 72.00 | 72.20 | 71.60 | 71.85 | 71.84 | 0.20% | 5,931 |
| Aug 19, 2026 | 72.80 | 72.80 | 71.20 | 71.70 | 71.70 | -0.23% | 8,551 |
| Aug 18, 2026 | 72.90 | 72.90 | 71.29 | 71.87 | 71.87 | -1.89% | 2,490 |
| Aug 17, 2026 | 74.00 | 74.60 | 73.10 | 73.25 | 73.25 | 0.12% | 9,822 |
| Aug 14, 2026 | 72.90 | 73.80 | 72.90 | 73.16 | 73.16 | 0.67% | 3,745 |
| Aug 13, 2026 | 71.00 | 73.50 | 71.00 | 72.68 | 72.68 | 2.15% | 15,858 |
| Aug 12, 2026 | 73.80 | 74.00 | 70.90 | 71.15 | 71.15 | 1.09% | 6,465 |
| Aug 11, 2026 | 70.30 | 70.90 | 69.45 | 70.38 | 70.38 | -0.45% | 3,967 |
| Aug 10, 2026 | 70.70 | 71.30 | 70.09 | 70.70 | 70.70 | -0.14% | 2,649 |
| Aug 7, 2026 | 70.90 | 70.90 | 70.40 | 70.80 | 70.80 | -0.98% | 3,375 |
| Aug 6, 2026 | 71.50 | 71.71 | 71.20 | 71.50 | 71.50 | -0.10% | 946 |
| Aug 5, 2026 | 71.30 | 72.00 | 70.80 | 71.57 | 71.57 | 2.40% | 8,979 |
| Aug 4, 2026 | 68.60 | 70.89 | 68.60 | 69.89 | 69.89 | 2.63% | 784 |
| Aug 3, 2026 | 68.80 | 68.80 | 67.30 | 68.10 | 68.10 | -0.22% | 1,380 |
| Jul 31, 2026 | 69.05 | 69.42 | 67.69 | 68.25 | 68.25 | 0.08% | 8,889 |
| Jul 30, 2026 | 65.00 | 69.60 | 65.00 | 68.20 | 68.20 | 7.40% | 5,757 |
| Jul 29, 2026 | 63.85 | 64.10 | 63.20 | 63.50 | 63.50 | - | 1,271 |
| Jul 28, 2026 | 63.20 | 63.60 | 63.09 | 63.50 | 63.50 | 0.63% | 1,149 |
| Jul 27, 2026 | 63.50 | 63.60 | 62.50 | 63.10 | 63.10 | 1.48% | 813 |
| Jul 24, 2026 | 61.90 | 62.50 | 61.90 | 62.18 | 62.18 | 0.99% | 865 |
| Jul 23, 2026 | 62.30 | 62.30 | 61.57 | 61.57 | 61.57 | -1.17% | 790 |
| Jul 22, 2026 | 62.60 | 62.80 | 62.30 | 62.30 | 62.30 | -0.48% | 1,517 |
| Jul 21, 2026 | 62.90 | 62.90 | 61.80 | 62.60 | 62.60 | -0.04% | 7,821 |
| Jul 20, 2026 | 62.70 | 63.30 | 62.00 | 62.63 | 62.63 | -0.59% | 1,031 |