Zehnder Group AG (LON:0R6S)
London · Delayed Price · Currency is GBP · Price in CHF 62.71
-0.29 (-0.46%)
Jul 20, 2026, 5:03 PM GMT
LON:0R6S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 62.70 | 63.30 | 62.00 | 62.90 | 62.90 | -0.16% | 92 |
| 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 |
| 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 |