SKAN Group AG (SWX:SKAN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
58.30
-0.80 (-1.35%)
Sep 5, 2025, 5:30 PM CET

SKAN Group AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202559.6060.6059.1059.1059.10-0.51%17,971
Sep 3, 202566.0066.0058.8059.4059.40-2.14%34,434
Sep 2, 202560.9061.5059.9060.7060.70-0.33%46,160
Sep 1, 202561.7062.3060.7060.9060.90-0.81%21,015
Aug 29, 202562.7062.7060.3061.4061.40-0.65%27,619
Aug 28, 202562.5063.2061.5061.8061.80-0.80%23,832
Aug 27, 202565.2065.4062.2062.3062.30-4.59%29,245
Aug 26, 202565.2066.5065.2065.3065.30-1.36%44,695
Aug 25, 202568.2068.2066.1066.2066.20-2.65%15,490
Aug 22, 202568.0068.8068.0068.0068.00-43,625
Aug 21, 202569.3070.0067.7068.0068.00-2.16%431,277
Aug 20, 202566.4070.6066.4069.5069.503.58%37,440
Aug 19, 202564.2067.3058.8067.1067.100.45%70,107
Aug 18, 202565.8066.8065.3066.8066.802.61%17,475
Aug 15, 202566.0066.5065.1065.1065.10-0.91%10,068
Aug 14, 202566.7066.8065.5065.7065.70-1.05%7,125
Aug 13, 202567.0068.3066.4066.4066.40-1.04%19,556
Aug 12, 202567.1067.6066.1067.1067.10-0.45%14,937
Aug 11, 202566.9067.9066.6067.4067.401.35%9,887
Aug 8, 202568.1068.3066.4066.5066.50-1.92%6,512
Aug 7, 202566.8068.6066.8067.8067.801.95%10,243
Aug 6, 202569.0069.7066.5066.5066.50-4.04%21,922
Aug 5, 202573.5073.5069.3069.3069.30-1.42%16,440
Aug 4, 202571.2072.6069.9070.3070.30-6.02%21,576
Jul 31, 202576.3076.7074.5074.8074.80-1.84%14,876
Jul 30, 202576.0077.1075.8076.2076.200.40%9,968
Jul 29, 202576.0076.7075.6075.9075.90-0.65%8,758
Jul 28, 202576.0077.8075.8076.4076.401.06%12,992
Jul 25, 202574.8075.6074.6075.6075.601.07%14,396
Jul 24, 202573.2074.8073.2074.8074.803.03%10,207
Jul 23, 202572.0072.8071.4072.6072.601.82%9,582
Jul 22, 202571.0072.4071.0071.3071.30-2.19%24,023
Jul 21, 202573.7074.2072.2072.9072.90-1.49%8,782
Jul 18, 202571.1074.7071.1074.0074.00-0.27%9,659
Jul 17, 202573.5074.7073.5074.2074.201.09%14,363
Jul 16, 202574.4074.4071.8073.4073.401.10%11,612
Jul 15, 202572.8073.8072.0072.6072.600.14%10,350
Jul 14, 202572.8072.8071.5072.5072.50-12,291
Jul 11, 202572.8072.8071.5072.5072.500.28%11,919
Jul 10, 202569.0072.3069.0072.3072.302.99%16,664
Jul 9, 202570.2070.6069.8070.2070.200.57%13,703
Jul 8, 202570.9070.9069.6069.8069.80-1.41%17,389
Jul 7, 202571.5071.5070.6070.8070.80-0.28%11,187
Jul 4, 202571.3071.3070.3071.0071.00-11,129
Jul 3, 202571.6071.9071.0071.0071.00-0.70%11,962
Jul 2, 202572.4072.4070.9071.5071.50-0.28%31,637
Jul 1, 202572.5072.5071.2071.7071.700.14%9,725
Jun 30, 202571.7072.5071.3071.6071.600.28%14,828
Jun 27, 202572.1072.4071.1071.4071.400.56%17,552
Jun 26, 202571.5071.7070.8071.0071.00-0.42%12,912