Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 71.81
+1.43 (2.04%)
Aug 12, 2026, 5:09 PM GMT
LON:0R6S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 62.80 | 63.30 | 62.71 | 63.00 | 63.00 | 1.78% | 443 |
| Jul 16, 2026 | 61.00 | 62.70 | 61.00 | 61.90 | 61.90 | 1.14% | 5,280 |
| Jul 15, 2026 | 62.20 | 62.20 | 60.80 | 61.20 | 61.20 | 0.16% | 1,621 |
| Jul 14, 2026 | 61.40 | 61.50 | 60.50 | 61.10 | 61.10 | 0.41% | 1,850 |
| Jul 13, 2026 | 60.10 | 61.90 | 60.10 | 60.85 | 60.85 | -0.89% | 914 |
| Jul 10, 2026 | 60.80 | 61.60 | 60.80 | 61.40 | 61.40 | - | 13,798 |
| Jul 9, 2026 | 62.40 | 62.50 | 61.40 | 61.40 | 61.40 | 2.67% | 7,358 |
| Jul 8, 2026 | 61.50 | 61.90 | 59.80 | 59.80 | 59.80 | -4.77% | 11,940 |
| Jul 7, 2026 | 63.70 | 63.70 | 62.45 | 62.80 | 62.80 | -0.13% | 4,274 |
| Jul 6, 2026 | 65.10 | 65.20 | 62.50 | 62.88 | 62.88 | -0.52% | 16,215 |
| Jul 3, 2026 | 63.00 | 63.70 | 62.70 | 63.21 | 63.21 | 0.74% | 2,449 |
| Jul 2, 2026 | 62.00 | 63.20 | 62.00 | 62.75 | 62.75 | 1.95% | 1,883 |
| Jul 1, 2026 | 62.90 | 62.90 | 61.50 | 61.55 | 61.55 | -1.20% | 3,128 |
| Jun 30, 2026 | 62.20 | 62.60 | 62.12 | 62.30 | 62.30 | 1.55% | 3,694 |
| Jun 29, 2026 | 64.80 | 64.80 | 60.50 | 61.35 | 61.35 | -0.89% | 5,989 |
| Jun 26, 2026 | 62.50 | 62.75 | 61.60 | 61.90 | 61.90 | -0.96% | 13,434 |
| Jun 25, 2026 | 64.20 | 64.20 | 62.50 | 62.50 | 62.50 | 0.18% | 396 |
| Jun 24, 2026 | 63.70 | 63.70 | 61.80 | 62.39 | 62.39 | -1.07% | 1,035 |
| Jun 23, 2026 | 62.60 | 63.30 | 62.60 | 63.06 | 63.06 | -0.59% | 2,914 |
| Jun 22, 2026 | 63.40 | 64.30 | 63.09 | 63.44 | 63.44 | -0.90% | 3,508 |
| Jun 19, 2026 | 65.00 | 65.00 | 63.30 | 64.02 | 64.02 | -0.75% | 5,286 |
| Jun 18, 2026 | 64.10 | 65.01 | 63.80 | 64.50 | 64.50 | -0.49% | 864 |
| Jun 17, 2026 | 64.90 | 65.80 | 64.30 | 64.82 | 64.82 | -1.34% | 7,210 |
| Jun 16, 2026 | 64.60 | 66.00 | 64.60 | 65.70 | 65.70 | 0.63% | 3,297 |
| Jun 15, 2026 | 64.70 | 66.40 | 64.70 | 65.29 | 65.29 | 2.33% | 2,884 |
| Jun 12, 2026 | 63.70 | 64.60 | 63.70 | 63.80 | 63.80 | 0.70% | 1,188 |
| Jun 11, 2026 | 64.90 | 65.00 | 63.30 | 63.36 | 63.35 | -1.24% | 318 |
| Jun 10, 2026 | 65.00 | 65.00 | 63.60 | 64.15 | 64.15 | -0.70% | 977 |
| Jun 9, 2026 | 64.80 | 66.00 | 63.90 | 64.60 | 64.60 | 0.48% | 2,762 |
| Jun 8, 2026 | 64.20 | 64.80 | 63.80 | 64.29 | 64.29 | -1.79% | 658 |
| Jun 5, 2026 | 66.80 | 66.90 | 65.10 | 65.47 | 65.47 | -1.58% | 6,710 |
| Jun 4, 2026 | 66.20 | 67.00 | 65.50 | 66.51 | 66.51 | 0.51% | 402 |
| Jun 3, 2026 | 65.10 | 66.90 | 64.30 | 66.18 | 66.18 | 1.83% | 561 |