Landis+Gyr Group AG (SWX:LAND)
Switzerland · Delayed Price · Currency is CHF 48.00
+1.15 (2.45%)
Aug 21, 2026, 5:31 PM CET
Landis+Gyr Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 47.05 | 47.65 | 46.90 | 47.30 | - | 0.96% | 78,554 |
| Aug 20, 2026 | 46.80 | 46.85 | 45.95 | 46.85 | 46.85 | 0.54% | 39,579 |
| Aug 19, 2026 | 48.50 | 48.65 | 46.60 | 46.60 | 46.60 | -3.92% | 213,177 |
| Aug 18, 2026 | 49.00 | 49.40 | 48.10 | 48.50 | 48.50 | -1.02% | 96,570 |
| Aug 17, 2026 | 49.30 | 49.50 | 48.75 | 49.00 | 49.00 | -0.61% | 98,962 |
| Aug 14, 2026 | 49.15 | 49.45 | 48.60 | 49.30 | 49.30 | 0.41% | 86,209 |
| Aug 13, 2026 | 49.00 | 49.35 | 48.90 | 49.10 | 49.10 | 0.72% | 87,352 |
| Aug 12, 2026 | 48.45 | 49.50 | 48.25 | 48.75 | 48.75 | 0.83% | 109,895 |
| Aug 11, 2026 | 48.40 | 49.10 | 48.05 | 48.35 | 48.35 | -0.10% | 116,419 |
| Aug 10, 2026 | 48.90 | 48.90 | 48.00 | 48.40 | 48.40 | 0.10% | 104,651 |
| Aug 7, 2026 | 48.65 | 48.70 | 48.05 | 48.35 | 48.35 | - | 63,493 |
| Aug 6, 2026 | 48.25 | 48.45 | 47.70 | 48.35 | 48.35 | -0.10% | 131,884 |
| Aug 5, 2026 | 49.25 | 49.30 | 48.15 | 48.40 | 48.40 | -1.93% | 103,562 |
| Aug 4, 2026 | 47.70 | 49.35 | 47.30 | 49.35 | 49.35 | 4.33% | 214,540 |
| Aug 3, 2026 | 47.00 | 48.40 | 46.75 | 47.30 | 47.30 | 3.61% | 285,546 |
| Jul 31, 2026 | 46.35 | 47.30 | 45.65 | 45.65 | 45.65 | -0.65% | 118,870 |
| Jul 30, 2026 | 46.15 | 46.75 | 45.40 | 45.95 | 45.95 | 0.11% | 105,662 |
| Jul 29, 2026 | 45.50 | 47.15 | 45.00 | 45.90 | 45.90 | 2.91% | 298,263 |
| Jul 28, 2026 | 42.90 | 45.45 | 42.55 | 44.60 | 44.60 | 4.57% | 160,199 |
| Jul 27, 2026 | 44.00 | 44.00 | 42.45 | 42.65 | 42.65 | -1.61% | 99,645 |
| Jul 24, 2026 | 44.45 | 44.45 | 43.35 | 43.35 | 43.35 | -1.14% | 79,189 |
| Jul 23, 2026 | 44.00 | 44.35 | 43.80 | 43.85 | 43.85 | -0.34% | 63,725 |
| Jul 22, 2026 | 43.60 | 44.15 | 43.35 | 44.00 | 44.00 | 0.46% | 59,014 |
| Jul 21, 2026 | 43.50 | 44.10 | 43.10 | 43.80 | 43.80 | 1.27% | 73,251 |
| Jul 20, 2026 | 43.60 | 44.05 | 43.05 | 43.25 | 43.25 | -0.80% | 72,309 |
| Jul 17, 2026 | 42.05 | 43.85 | 42.05 | 43.60 | 43.60 | 1.99% | 146,841 |
| Jul 16, 2026 | 41.90 | 42.75 | 41.30 | 42.75 | 42.75 | 2.40% | 109,101 |
| Jul 15, 2026 | 42.00 | 42.35 | 41.55 | 41.75 | 41.75 | -0.12% | 63,181 |
| Jul 14, 2026 | 41.00 | 42.25 | 41.00 | 41.80 | 41.80 | 1.09% | 99,727 |
| Jul 13, 2026 | 41.00 | 41.65 | 40.90 | 41.35 | 41.35 | 0.36% | 74,147 |
| Jul 10, 2026 | 41.65 | 41.90 | 41.20 | 41.20 | 41.20 | -0.96% | 70,002 |
| Jul 9, 2026 | 41.60 | 41.95 | 41.25 | 41.60 | 41.60 | 1.71% | 66,917 |
| Jul 8, 2026 | 41.75 | 41.75 | 40.75 | 40.90 | 40.90 | -2.15% | 122,345 |
| Jul 7, 2026 | 42.50 | 42.75 | 41.55 | 41.80 | 41.80 | -1.99% | 131,086 |
| Jul 6, 2026 | 43.00 | 43.20 | 41.90 | 42.65 | 42.65 | -1.27% | 108,319 |
| Jul 3, 2026 | 42.80 | 43.45 | 42.50 | 43.20 | 43.20 | 0.82% | 69,678 |
| Jul 2, 2026 | 42.65 | 43.20 | 42.30 | 42.85 | 42.85 | -0.46% | 111,436 |
| Jul 1, 2026 | 43.35 | 43.60 | 42.80 | 43.05 | 43.05 | -0.58% | 105,407 |
| Jun 30, 2026 | 44.00 | 44.30 | 43.10 | 43.30 | 43.30 | -0.57% | 110,625 |
| Jun 29, 2026 | 44.85 | 45.30 | 44.55 | 44.75 | 43.55 | -0.33% | 87,063 |
| Jun 26, 2026 | 45.25 | 45.75 | 44.55 | 44.90 | 43.70 | -1.75% | 71,904 |
| Jun 25, 2026 | 46.60 | 46.60 | 45.70 | 45.70 | 44.47 | -0.65% | 81,774 |
| Jun 24, 2026 | 46.30 | 46.35 | 44.85 | 46.00 | 44.77 | -2.02% | 122,697 |
| Jun 23, 2026 | 47.00 | 48.10 | 46.50 | 46.95 | 45.69 | -1.26% | 104,985 |
| Jun 22, 2026 | 48.45 | 48.55 | 47.05 | 47.55 | 46.27 | -2.36% | 63,780 |
| Jun 19, 2026 | 47.95 | 48.70 | 47.60 | 48.70 | 47.39 | 1.78% | 171,692 |
| Jun 18, 2026 | 47.00 | 47.85 | 46.50 | 47.85 | 46.57 | 1.38% | 116,532 |
| Jun 17, 2026 | 47.45 | 47.55 | 46.05 | 47.20 | 45.93 | -1.77% | 124,799 |
| Jun 16, 2026 | 48.10 | 48.25 | 47.65 | 48.05 | 46.76 | 0.84% | 55,432 |
| Jun 15, 2026 | 48.30 | 48.75 | 47.40 | 47.65 | 46.37 | -0.52% | 62,559 |