SKAN Group AG (LON:0SKN)
London · Delayed Price · Currency is GBP · Price in CHF 55.30
-0.93 (-1.66%)
At close: Feb 11, 2026
SKAN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 56.00 | 56.00 | 53.20 | 55.30 | 55.30 | -1.66% | 3,333 |
| Feb 10, 2026 | 56.70 | 56.70 | 55.80 | 56.23 | 56.23 | -0.41% | 2,462 |
| Feb 9, 2026 | 56.50 | 56.50 | 56.05 | 56.46 | 56.46 | 1.48% | 4,102 |
| Feb 6, 2026 | 55.55 | 55.70 | 55.25 | 55.64 | 55.64 | -2.00% | 1,814 |
| Feb 5, 2026 | 58.20 | 58.20 | 56.76 | 56.77 | 56.77 | -0.76% | 1,714 |
| Feb 4, 2026 | 56.75 | 58.50 | 56.45 | 57.21 | 57.21 | 0.55% | 6,317 |
| Feb 3, 2026 | 57.90 | 57.90 | 56.73 | 56.89 | 56.89 | -1.50% | 3,896 |
| Feb 2, 2026 | 57.55 | 57.90 | 57.40 | 57.76 | 57.76 | -0.56% | 8,290 |
| Jan 30, 2026 | 58.10 | 58.20 | 58.00 | 58.08 | 58.08 | 0.40% | 2,233 |
| Jan 29, 2026 | 58.70 | 59.80 | 57.69 | 57.85 | 57.85 | -3.26% | 3,249 |
| Jan 28, 2026 | 60.10 | 60.60 | 59.50 | 59.80 | 59.80 | 0.26% | 9,688 |
| Jan 27, 2026 | 59.60 | 60.00 | 58.60 | 59.65 | 59.65 | 1.08% | 5,978 |
| Jan 26, 2026 | 60.60 | 61.15 | 58.00 | 59.01 | 59.01 | -2.44% | 8,393 |
| Jan 23, 2026 | 60.20 | 61.40 | 60.20 | 60.48 | 60.48 | 0.80% | 6,205 |
| Jan 22, 2026 | 59.70 | 60.10 | 59.30 | 60.00 | 60.00 | 1.52% | 13,259 |
| Jan 21, 2026 | 59.20 | 59.50 | 58.60 | 59.10 | 59.10 | 1.20% | 9,987 |
| Jan 20, 2026 | 57.05 | 58.90 | 57.05 | 58.40 | 58.40 | 1.77% | 5,906 |
| Jan 19, 2026 | 57.10 | 57.60 | 57.00 | 57.38 | 57.38 | -0.55% | 10,391 |
| Jan 16, 2026 | 57.00 | 58.40 | 56.19 | 57.70 | 57.70 | 4.13% | 11,153 |
| Jan 15, 2026 | 55.50 | 56.50 | 54.85 | 55.41 | 55.41 | -2.61% | 6,642 |
| Jan 14, 2026 | 55.85 | 57.40 | 55.85 | 56.90 | 56.90 | 2.71% | 13,487 |
| Jan 13, 2026 | 55.60 | 55.70 | 54.60 | 55.40 | 55.40 | 0.54% | 2,840 |
| Jan 12, 2026 | 55.70 | 56.00 | 55.08 | 55.10 | 55.10 | -0.39% | 1,324 |
| Jan 9, 2026 | 55.80 | 56.10 | 54.95 | 55.31 | 55.31 | 1.19% | 7,489 |
| Jan 8, 2026 | 54.60 | 54.90 | 54.40 | 54.66 | 54.66 | 0.88% | 4,958 |
| Jan 7, 2026 | 53.95 | 55.30 | 53.70 | 54.19 | 54.19 | -0.12% | 1,271 |
| Jan 6, 2026 | 53.10 | 54.90 | 53.10 | 54.25 | 54.25 | 7.60% | 13,660 |
| Jan 5, 2026 | 52.50 | 52.50 | 50.42 | 50.42 | 50.42 | -4.67% | 4,816 |
| Dec 30, 2025 | 52.30 | 53.00 | 52.20 | 52.89 | 52.89 | 1.34% | 7,220 |
| Dec 29, 2025 | 51.90 | 52.50 | 51.30 | 52.19 | 52.19 | -0.02% | 3,710 |
| Dec 23, 2025 | 50.60 | 52.60 | 50.40 | 52.20 | 52.20 | 3.63% | 19,040 |
| Dec 22, 2025 | 48.85 | 50.40 | 48.85 | 50.37 | 50.37 | 2.07% | 2,909 |
| Dec 19, 2025 | 50.20 | 50.20 | 49.20 | 49.35 | 49.35 | 0.79% | 14,820 |
| Dec 18, 2025 | 49.15 | 50.10 | 48.96 | 48.96 | 48.96 | 2.53% | 7,188 |
| Dec 17, 2025 | 49.60 | 49.60 | 47.75 | 47.76 | 47.75 | -4.30% | 10,165 |
| Dec 16, 2025 | 50.20 | 50.20 | 48.95 | 49.90 | 49.90 | 0.82% | 6,201 |
| Dec 15, 2025 | 49.53 | 50.15 | 49.04 | 49.49 | 49.49 | 0.49% | 5,047 |
| Dec 12, 2025 | 50.10 | 50.50 | 49.25 | 49.25 | 49.25 | 0.66% | 7,931 |
| Dec 11, 2025 | 49.50 | 49.80 | 48.90 | 48.93 | 48.93 | -0.84% | 2,329 |
| Dec 10, 2025 | 50.08 | 50.08 | 49.05 | 49.34 | 49.34 | -3.24% | 7,510 |
| Dec 9, 2025 | 50.65 | 51.00 | 49.75 | 51.00 | 51.00 | 0.98% | 7,728 |
| Dec 8, 2025 | 50.15 | 50.80 | 50.03 | 50.51 | 50.51 | 0.21% | 8,208 |
| Dec 5, 2025 | 50.85 | 51.30 | 50.10 | 50.40 | 50.40 | 0.30% | 6,415 |
| Dec 4, 2025 | 50.05 | 50.30 | 49.58 | 50.25 | 50.25 | 2.02% | 7,020 |
| Dec 3, 2025 | 49.90 | 49.90 | 49.00 | 49.26 | 49.25 | 0.11% | 6,687 |
| Dec 2, 2025 | 49.95 | 50.10 | 49.05 | 49.20 | 49.20 | -2.08% | 4,609 |
| Dec 1, 2025 | 49.30 | 50.40 | 49.30 | 50.25 | 50.25 | 2.48% | 7,497 |
| Nov 28, 2025 | 48.50 | 49.25 | 48.50 | 49.03 | 49.03 | 0.88% | 17,350 |
| Nov 27, 2025 | 48.40 | 48.80 | 48.40 | 48.60 | 48.60 | 2.53% | 6,663 |
| Nov 26, 2025 | 49.55 | 49.55 | 47.05 | 47.40 | 47.40 | -4.24% | 2,154 |