Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 67.00
+0.82 (1.24%)
Jun 4, 2026, 9:39 AM GMT
LON:0R6S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 65.10 | 66.90 | 64.30 | 64.60 | - | -0.60% | 20 |
| Jun 2, 2026 | 62.70 | 65.80 | 62.70 | 64.99 | 64.99 | 3.06% | 704 |
| Jun 1, 2026 | 64.20 | 64.90 | 62.97 | 63.06 | 63.06 | -3.18% | 805 |
| May 29, 2026 | 65.00 | 66.00 | 64.60 | 65.13 | 65.13 | 0.35% | 910 |
| May 28, 2026 | 65.40 | 65.40 | 63.70 | 64.90 | 64.90 | -0.31% | 5,261 |
| May 27, 2026 | 65.70 | 66.00 | 65.10 | 65.10 | 65.10 | -0.68% | 951 |
| May 26, 2026 | 65.00 | 66.50 | 65.00 | 65.55 | 65.55 | 1.15% | 1,474 |
| May 22, 2026 | 65.30 | 65.30 | 64.50 | 64.80 | 64.80 | 0.62% | 852 |
| May 21, 2026 | 65.10 | 65.70 | 64.00 | 64.40 | 64.40 | -0.46% | 751 |
| May 20, 2026 | 65.00 | 65.00 | 63.90 | 64.70 | 64.70 | 0.41% | 380 |
| May 19, 2026 | 65.70 | 66.10 | 64.00 | 64.44 | 64.44 | -2.37% | 3,017 |
| May 18, 2026 | 66.50 | 67.30 | 65.85 | 66.00 | 66.00 | -1.52% | 3,000 |
| May 15, 2026 | 65.40 | 67.40 | 65.40 | 67.02 | 67.02 | 0.44% | 888 |
| May 13, 2026 | 67.50 | 67.50 | 65.60 | 66.72 | 66.72 | 1.33% | 10,740 |
| May 12, 2026 | 66.00 | 67.60 | 65.70 | 65.85 | 65.85 | -1.57% | 3,575 |
| May 11, 2026 | 66.40 | 69.40 | 65.70 | 66.90 | 66.90 | 0.87% | 431 |
| May 8, 2026 | 69.40 | 69.40 | 65.95 | 66.32 | 66.32 | -2.83% | 5,484 |
| May 7, 2026 | 68.30 | 69.00 | 67.50 | 68.26 | 68.26 | 0.97% | 6,044 |
| May 6, 2026 | 67.40 | 67.80 | 66.40 | 67.60 | 67.60 | 3.83% | 501 |
| May 5, 2026 | 67.10 | 67.10 | 65.10 | 65.11 | 65.11 | -1.96% | 2,812 |
| May 4, 2026 | 66.70 | 67.10 | 65.60 | 66.41 | 66.41 | 1.22% | 10,418 |
| Apr 30, 2026 | 63.70 | 65.70 | 63.40 | 65.61 | 65.61 | 1.76% | 15,085 |
| Apr 29, 2026 | 65.90 | 65.90 | 63.20 | 64.47 | 64.47 | -2.29% | 5,978 |
| Apr 28, 2026 | 66.10 | 67.10 | 65.31 | 65.98 | 65.98 | - | 807 |
| Apr 27, 2026 | 67.20 | 67.40 | 65.60 | 65.98 | 65.98 | -1.24% | 1,424 |
| Apr 24, 2026 | 67.70 | 68.75 | 66.70 | 66.80 | 66.80 | -1.30% | 3,793 |
| Apr 23, 2026 | 71.50 | 72.30 | 67.69 | 67.69 | 67.69 | -9.15% | 19,749 |
| Apr 22, 2026 | 75.00 | 77.10 | 74.50 | 74.50 | 74.50 | -2.08% | 3,185 |
| Apr 21, 2026 | 75.00 | 76.70 | 75.00 | 76.08 | 76.08 | 0.64% | 32,960 |
| Apr 20, 2026 | 79.40 | 79.40 | 75.20 | 75.60 | 75.60 | -0.92% | 915 |
| Apr 17, 2026 | 73.70 | 77.45 | 73.65 | 76.30 | 76.30 | 4.96% | 808 |
| Apr 16, 2026 | 74.30 | 74.30 | 72.60 | 72.70 | 72.70 | -0.96% | 6,278 |
| Apr 15, 2026 | 73.80 | 73.90 | 73.10 | 73.40 | 73.40 | - | 4,836 |
| Apr 14, 2026 | 71.40 | 74.00 | 70.00 | 73.40 | 73.40 | 3.31% | 4,365 |
| Apr 13, 2026 | 69.60 | 71.20 | 69.60 | 71.05 | 71.05 | 2.08% | 65,595 |
| Apr 10, 2026 | 65.00 | 70.90 | 65.00 | 69.60 | 69.60 | 3.17% | 585 |
| Apr 9, 2026 | 69.00 | 69.00 | 66.70 | 67.46 | 67.46 | -1.51% | 1,131 |
| Apr 8, 2026 | 68.00 | 68.80 | 67.90 | 68.50 | 68.50 | 3.92% | 268 |
| Apr 7, 2026 | 66.50 | 66.80 | 64.90 | 65.92 | 65.92 | -1.03% | 1,202 |
| Apr 2, 2026 | 68.00 | 68.00 | 66.10 | 66.60 | 66.60 | -2.42% | 1,991 |
| Apr 1, 2026 | 70.80 | 70.80 | 67.10 | 68.25 | 68.25 | 4.52% | 5,517 |
| Mar 31, 2026 | 64.60 | 67.00 | 64.60 | 65.30 | 65.30 | -0.31% | 1,105 |
| Mar 30, 2026 | 66.00 | 66.10 | 65.30 | 65.50 | 65.50 | -1.06% | 596 |
| Mar 27, 2026 | 67.20 | 67.20 | 65.80 | 66.20 | 66.20 | -2.00% | 3,705 |
| 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 | 3.11% | 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 |