SKAN Group AG (LON:0SKN)
London · Delayed Price · Currency is GBP · Price in CHF 66.90
0.00 (0.00%)
At close: Sep 25, 2026
LON:0SKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 69.00 | 69.00 | 66.50 | 66.90 | 66.90 | -2.90% | 20,153 |
| Sep 23, 2026 | 67.30 | 68.90 | 67.30 | 68.90 | 68.90 | 2.07% | 4,054 |
| Sep 22, 2026 | 67.45 | 67.95 | 67.40 | 67.50 | 67.50 | 1.35% | 9,523 |
| Sep 21, 2026 | 65.45 | 66.70 | 65.45 | 66.60 | 66.60 | 3.90% | 2,093 |
| Sep 18, 2026 | 64.50 | 64.80 | 63.60 | 64.10 | 64.10 | 0.31% | 13,419 |
| Sep 17, 2026 | 62.40 | 63.90 | 62.40 | 63.90 | 63.90 | 1.43% | 4,240 |
| Sep 16, 2026 | 63.00 | 63.70 | 63.00 | 63.00 | 63.00 | -0.32% | 452 |
| Sep 15, 2026 | 62.80 | 63.30 | 62.00 | 63.20 | 63.20 | 1.31% | 1,963 |
| Sep 14, 2026 | 62.90 | 62.90 | 62.20 | 62.38 | 62.38 | -0.02% | 11,424 |
| Sep 11, 2026 | 63.20 | 63.20 | 61.80 | 62.40 | 62.40 | -1.11% | 2,646 |
| Sep 10, 2026 | 63.50 | 63.50 | 62.90 | 63.10 | 63.10 | -0.80% | 2,015 |
| Sep 9, 2026 | 63.90 | 64.10 | 62.90 | 63.61 | 63.61 | -1.08% | 5,086 |
| Sep 8, 2026 | 63.90 | 64.30 | 63.30 | 64.30 | 64.30 | 2.55% | 666 |
| Sep 7, 2026 | 63.00 | 64.00 | 62.40 | 62.70 | 62.70 | -2.78% | 13,529 |
| Sep 4, 2026 | 65.20 | 65.80 | 64.10 | 64.50 | 64.50 | -1.24% | 10,437 |
| Sep 3, 2026 | 65.15 | 65.70 | 64.60 | 65.31 | 65.31 | 0.71% | 3,643 |
| Sep 2, 2026 | 64.35 | 65.10 | 64.10 | 64.85 | 64.85 | 0.21% | 1,405 |
| Sep 1, 2026 | 65.10 | 65.60 | 64.10 | 64.71 | 64.71 | 0.03% | 3,799 |
| Aug 31, 2026 | 65.10 | 65.25 | 64.30 | 64.70 | 64.70 | -0.96% | 1,709 |
| Aug 28, 2026 | 65.90 | 66.50 | 65.05 | 65.32 | 65.32 | -0.55% | 1,550 |
| Aug 27, 2026 | 65.50 | 66.60 | 65.20 | 65.69 | 65.69 | 0.32% | 5,376 |
| Aug 26, 2026 | 65.00 | 66.10 | 65.00 | 65.48 | 65.48 | -0.66% | 1,032 |
| Aug 25, 2026 | 64.80 | 66.30 | 64.80 | 65.91 | 65.91 | 1.09% | 6,035 |
| Aug 24, 2026 | 64.70 | 65.90 | 64.60 | 65.20 | 65.20 | -0.17% | 3,732 |
| Aug 21, 2026 | 62.90 | 65.31 | 62.40 | 65.31 | 65.31 | 1.72% | 6,164 |
| Aug 20, 2026 | 62.60 | 64.90 | 62.60 | 64.20 | 64.20 | 4.31% | 4,355 |
| Aug 19, 2026 | 59.10 | 63.00 | 58.30 | 61.55 | 61.55 | 2.00% | 12,785 |
| Aug 18, 2026 | 60.50 | 60.50 | 54.00 | 60.34 | 60.34 | 4.37% | 6,598 |
| Aug 17, 2026 | 57.70 | 58.20 | 57.70 | 57.82 | 57.81 | -2.62% | 2,172 |
| Aug 14, 2026 | 59.80 | 59.95 | 59.20 | 59.37 | 59.37 | -0.88% | 2,217 |
| Aug 13, 2026 | 59.60 | 59.90 | 59.60 | 59.90 | 59.90 | 2.21% | 1,742 |
| Aug 12, 2026 | 59.00 | 59.10 | 58.52 | 58.60 | 58.60 | -1.17% | 1,448 |
| Aug 11, 2026 | 58.90 | 60.15 | 58.90 | 59.29 | 59.29 | -0.90% | 2,498 |
| Aug 10, 2026 | 59.70 | 60.20 | 59.60 | 59.83 | 59.83 | 1.67% | 4,403 |
| Aug 7, 2026 | 59.80 | 59.90 | 58.50 | 58.85 | 58.85 | -0.05% | 3,827 |
| Aug 6, 2026 | 59.00 | 59.15 | 58.70 | 58.88 | 58.88 | 0.82% | 3,265 |
| Aug 5, 2026 | 56.80 | 58.56 | 56.80 | 58.41 | 58.41 | 0.75% | 2,365 |
| Aug 4, 2026 | 57.50 | 59.39 | 57.40 | 57.97 | 57.97 | -2.31% | 1,330 |
| Aug 3, 2026 | 59.14 | 59.34 | 58.00 | 59.34 | 59.34 | 0.29% | 3,610 |
| Jul 31, 2026 | 59.10 | 59.60 | 58.50 | 59.17 | 59.17 | -0.68% | 3,757 |
| Jul 30, 2026 | 59.20 | 59.60 | 58.80 | 59.57 | 59.57 | -0.25% | 2,497 |
| Jul 29, 2026 | 58.80 | 59.80 | 58.40 | 59.73 | 59.73 | 4.31% | 1,509 |
| Jul 28, 2026 | 56.80 | 57.70 | 56.80 | 57.26 | 57.26 | -0.68% | 798 |
| Jul 27, 2026 | 57.90 | 58.20 | 57.65 | 57.65 | 57.65 | 0.79% | 2,842 |
| Jul 24, 2026 | 57.60 | 58.10 | 57.20 | 57.20 | 57.20 | 1.78% | 896 |
| Jul 23, 2026 | 56.20 | 56.60 | 56.20 | 56.20 | 56.20 | -1.58% | 2,808 |
| Jul 22, 2026 | 57.95 | 57.95 | 56.50 | 57.10 | 57.10 | -0.87% | 1,739 |
| Jul 21, 2026 | 55.70 | 57.73 | 55.70 | 57.60 | 57.60 | 3.31% | 19,577 |
| Jul 20, 2026 | 55.65 | 56.00 | 55.45 | 55.75 | 55.75 | -0.97% | 736 |
| Jul 17, 2026 | 57.30 | 57.70 | 56.30 | 56.30 | 56.30 | -3.76% | 268 |