SKAN Group AG (SWX:SKAN)
Switzerland · Delayed Price · Currency is CHF 53.80
+0.30 (0.56%)
Sep 26, 2025, 5:31 PM CET
SKAN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 53.90 | 54.10 | 52.80 | 53.80 | 53.80 | 0.56% | 17,904 |
| Sep 25, 2025 | 56.00 | 56.20 | 53.40 | 53.50 | 53.50 | -2.37% | 15,530 |
| Sep 24, 2025 | 56.10 | 56.10 | 54.80 | 54.80 | 54.80 | -2.32% | 26,040 |
| Sep 23, 2025 | 58.10 | 58.20 | 55.60 | 56.10 | 56.10 | -1.58% | 23,596 |
| Sep 22, 2025 | 57.60 | 57.70 | 56.50 | 57.00 | 57.00 | -1.21% | 19,197 |
| Sep 19, 2025 | 58.00 | 58.60 | 57.00 | 57.70 | 57.70 | -0.52% | 62,837 |
| Sep 18, 2025 | 58.40 | 59.70 | 58.00 | 58.00 | 58.00 | -0.34% | 13,409 |
| Sep 17, 2025 | 58.90 | 59.20 | 57.60 | 58.20 | 58.20 | -1.02% | 27,667 |
| Sep 16, 2025 | 59.30 | 59.40 | 58.00 | 58.80 | 58.80 | 0.34% | 19,264 |
| Sep 15, 2025 | 57.40 | 59.00 | 57.40 | 58.60 | 58.60 | 2.09% | 27,984 |
| Sep 12, 2025 | 58.50 | 58.50 | 57.40 | 57.40 | 57.40 | -0.86% | 19,931 |
| Sep 11, 2025 | 57.20 | 58.30 | 57.20 | 57.90 | 57.90 | 1.22% | 19,694 |
| Sep 10, 2025 | 62.40 | 62.40 | 56.50 | 57.20 | 57.20 | -0.69% | 14,641 |
| Sep 9, 2025 | 63.00 | 63.00 | 57.60 | 57.60 | 57.60 | -0.86% | 20,155 |
| Sep 8, 2025 | 58.90 | 59.00 | 57.90 | 58.10 | 58.10 | -0.34% | 13,837 |
| Sep 5, 2025 | 59.40 | 59.40 | 58.00 | 58.30 | 58.30 | -1.35% | 29,407 |
| Sep 4, 2025 | 59.60 | 60.60 | 59.10 | 59.10 | 59.10 | -0.51% | 17,971 |
| Sep 3, 2025 | 66.00 | 66.00 | 58.80 | 59.40 | 59.40 | -2.14% | 34,434 |
| Sep 2, 2025 | 60.90 | 61.50 | 59.90 | 60.70 | 60.70 | -0.33% | 46,160 |
| Sep 1, 2025 | 61.70 | 62.30 | 60.70 | 60.90 | 60.90 | -0.81% | 21,015 |
| Aug 29, 2025 | 62.70 | 62.70 | 60.30 | 61.40 | 61.40 | -0.65% | 27,619 |
| Aug 28, 2025 | 62.50 | 63.20 | 61.50 | 61.80 | 61.80 | -0.80% | 23,832 |
| Aug 27, 2025 | 65.20 | 65.40 | 62.20 | 62.30 | 62.30 | -4.59% | 29,245 |
| Aug 26, 2025 | 65.20 | 66.50 | 65.20 | 65.30 | 65.30 | -1.36% | 44,695 |
| Aug 25, 2025 | 68.20 | 68.20 | 66.10 | 66.20 | 66.20 | -2.65% | 15,490 |
| Aug 22, 2025 | 68.00 | 68.80 | 68.00 | 68.00 | 68.00 | - | 43,625 |
| Aug 21, 2025 | 69.30 | 70.00 | 67.70 | 68.00 | 68.00 | -2.16% | 431,277 |
| Aug 20, 2025 | 66.40 | 70.60 | 66.40 | 69.50 | 69.50 | 3.58% | 37,440 |
| Aug 19, 2025 | 64.20 | 67.30 | 58.80 | 67.10 | 67.10 | 0.45% | 70,107 |
| Aug 18, 2025 | 65.80 | 66.80 | 65.30 | 66.80 | 66.80 | 2.61% | 17,475 |
| Aug 15, 2025 | 66.00 | 66.50 | 65.10 | 65.10 | 65.10 | -0.91% | 10,068 |
| Aug 14, 2025 | 66.70 | 66.80 | 65.50 | 65.70 | 65.70 | -1.05% | 7,125 |
| Aug 13, 2025 | 67.00 | 68.30 | 66.40 | 66.40 | 66.40 | -1.04% | 19,556 |
| Aug 12, 2025 | 67.10 | 67.60 | 66.10 | 67.10 | 67.10 | -0.45% | 14,937 |
| Aug 11, 2025 | 66.90 | 67.90 | 66.60 | 67.40 | 67.40 | 1.35% | 9,887 |
| Aug 8, 2025 | 68.10 | 68.30 | 66.40 | 66.50 | 66.50 | -1.92% | 6,512 |
| Aug 7, 2025 | 66.80 | 68.60 | 66.80 | 67.80 | 67.80 | 1.95% | 10,243 |
| Aug 6, 2025 | 69.00 | 69.70 | 66.50 | 66.50 | 66.50 | -4.04% | 21,922 |
| Aug 5, 2025 | 73.50 | 73.50 | 69.30 | 69.30 | 69.30 | -1.42% | 16,440 |
| Aug 4, 2025 | 71.20 | 72.60 | 69.90 | 70.30 | 70.30 | -6.02% | 21,576 |
| Jul 31, 2025 | 76.30 | 76.70 | 74.50 | 74.80 | 74.80 | -1.84% | 14,876 |
| Jul 30, 2025 | 76.00 | 77.10 | 75.80 | 76.20 | 76.20 | 0.40% | 9,968 |
| Jul 29, 2025 | 76.00 | 76.70 | 75.60 | 75.90 | 75.90 | -0.65% | 8,758 |
| Jul 28, 2025 | 76.00 | 77.80 | 75.80 | 76.40 | 76.40 | 1.06% | 12,992 |
| Jul 25, 2025 | 74.80 | 75.60 | 74.60 | 75.60 | 75.60 | 1.07% | 14,396 |
| Jul 24, 2025 | 73.20 | 74.80 | 73.20 | 74.80 | 74.80 | 3.03% | 10,207 |
| Jul 23, 2025 | 72.00 | 72.80 | 71.40 | 72.60 | 72.60 | 1.82% | 9,582 |
| Jul 22, 2025 | 71.00 | 72.40 | 71.00 | 71.30 | 71.30 | -2.19% | 24,023 |
| Jul 21, 2025 | 73.70 | 74.20 | 72.20 | 72.90 | 72.90 | -1.49% | 8,782 |
| Jul 18, 2025 | 71.10 | 74.70 | 71.10 | 74.00 | 74.00 | -0.27% | 9,659 |