SKAN Group AG (SWX:SKAN)
Switzerland · Delayed Price · Currency is CHF 66.40
-0.70 (-1.04%)
Aug 13, 2025, 5:30 PM CET
SKAN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 73.50 | 74.70 | 73.50 | 74.20 | 74.20 | 1.09% | 14,363 |
| Jul 16, 2025 | 74.40 | 74.40 | 71.80 | 73.40 | 73.40 | 1.10% | 11,612 |
| Jul 15, 2025 | 72.80 | 73.80 | 72.00 | 72.60 | 72.60 | 0.14% | 10,350 |
| Jul 14, 2025 | 72.80 | 72.80 | 71.50 | 72.50 | 72.50 | - | 12,291 |
| Jul 11, 2025 | 72.80 | 72.80 | 71.50 | 72.50 | 72.50 | 0.28% | 11,919 |
| Jul 10, 2025 | 69.00 | 72.30 | 69.00 | 72.30 | 72.30 | 2.99% | 16,664 |
| Jul 9, 2025 | 70.20 | 70.60 | 69.80 | 70.20 | 70.20 | 0.57% | 13,703 |
| Jul 8, 2025 | 70.90 | 70.90 | 69.60 | 69.80 | 69.80 | -1.41% | 17,389 |
| Jul 7, 2025 | 71.50 | 71.50 | 70.60 | 70.80 | 70.80 | -0.28% | 11,187 |
| Jul 4, 2025 | 71.30 | 71.30 | 70.30 | 71.00 | 71.00 | - | 11,129 |
| Jul 3, 2025 | 71.60 | 71.90 | 71.00 | 71.00 | 71.00 | -0.70% | 11,962 |
| Jul 2, 2025 | 72.40 | 72.40 | 70.90 | 71.50 | 71.50 | -0.28% | 31,637 |
| Jul 1, 2025 | 72.50 | 72.50 | 71.20 | 71.70 | 71.70 | 0.14% | 9,725 |
| Jun 30, 2025 | 71.70 | 72.50 | 71.30 | 71.60 | 71.60 | 0.28% | 14,828 |
| Jun 27, 2025 | 72.10 | 72.40 | 71.10 | 71.40 | 71.40 | 0.56% | 17,552 |
| Jun 26, 2025 | 71.50 | 71.70 | 70.80 | 71.00 | 71.00 | -0.42% | 12,912 |
| Jun 25, 2025 | 72.20 | 72.80 | 71.20 | 71.30 | 71.30 | -0.14% | 18,694 |
| Jun 24, 2025 | 70.40 | 71.80 | 70.40 | 71.40 | 71.40 | 1.13% | 10,636 |
| Jun 23, 2025 | 74.50 | 74.50 | 70.50 | 70.60 | 70.60 | -2.62% | 12,683 |
| Jun 20, 2025 | 72.50 | 72.50 | 71.60 | 72.50 | 72.50 | 1.26% | 75,915 |
| Jun 19, 2025 | 71.80 | 72.00 | 70.90 | 71.60 | 71.60 | -0.56% | 5,605 |
| Jun 18, 2025 | 73.00 | 73.60 | 71.60 | 72.00 | 72.00 | -2.57% | 10,929 |
| Jun 17, 2025 | 75.00 | 75.00 | 73.80 | 73.90 | 73.90 | -1.34% | 13,207 |
| Jun 16, 2025 | 74.50 | 75.00 | 73.70 | 74.90 | 74.90 | 1.22% | 21,321 |
| Jun 13, 2025 | 73.80 | 74.40 | 73.10 | 74.00 | 74.00 | -0.40% | 16,283 |
| Jun 12, 2025 | 75.10 | 75.20 | 74.20 | 74.30 | 74.30 | -1.72% | 13,756 |
| Jun 11, 2025 | 75.00 | 75.70 | 74.60 | 75.60 | 75.60 | 0.13% | 8,097 |
| Jun 10, 2025 | 74.80 | 76.10 | 74.80 | 75.50 | 75.50 | 0.53% | 7,034 |
| Jun 6, 2025 | 74.60 | 76.20 | 74.00 | 75.10 | 75.10 | 1.35% | 15,129 |
| Jun 5, 2025 | 73.90 | 75.50 | 73.80 | 74.10 | 74.10 | 0.95% | 6,441 |
| Jun 4, 2025 | 72.50 | 75.00 | 72.50 | 73.40 | 73.40 | 0.55% | 19,298 |
| Jun 3, 2025 | 72.90 | 73.70 | 72.60 | 73.00 | 73.00 | 0.55% | 8,846 |
| Jun 2, 2025 | 73.00 | 73.00 | 70.90 | 72.60 | 72.60 | 0.97% | 11,289 |