SKAN Group AG (SWX:SKAN)
Switzerland · Delayed Price · Currency is CHF 49.25
+0.65 (1.34%)
At close: Nov 28, 2025
SKAN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.90 | 49.30 | 48.35 | 49.25 | 49.25 | 1.34% | 27,671 |
| Nov 27, 2025 | 47.85 | 49.00 | 47.85 | 48.60 | 48.60 | 2.53% | 40,537 |
| Nov 26, 2025 | 50.00 | 50.00 | 46.95 | 47.40 | 47.40 | -4.24% | 70,067 |
| Nov 25, 2025 | 48.10 | 49.70 | 47.60 | 49.50 | 49.50 | 3.66% | 51,107 |
| Nov 24, 2025 | 46.30 | 48.10 | 46.30 | 47.75 | 47.75 | 4.14% | 65,851 |
| Nov 21, 2025 | 46.30 | 46.80 | 45.50 | 45.85 | 45.85 | -1.29% | 32,423 |
| Nov 20, 2025 | 49.00 | 49.00 | 46.30 | 46.45 | 46.45 | -2.21% | 29,007 |
| Nov 19, 2025 | 46.60 | 48.10 | 46.30 | 47.50 | 47.50 | 2.59% | 18,839 |
| Nov 18, 2025 | 47.40 | 47.55 | 46.20 | 46.30 | 46.30 | -2.42% | 28,673 |
| Nov 17, 2025 | 51.90 | 51.90 | 47.45 | 47.45 | 47.45 | -0.84% | 37,322 |
| Nov 14, 2025 | 48.45 | 49.00 | 47.60 | 47.85 | 47.85 | -1.75% | 23,799 |
| Nov 13, 2025 | 49.70 | 50.60 | 48.15 | 48.70 | 48.70 | -1.32% | 22,700 |
| Nov 12, 2025 | 50.20 | 50.60 | 49.20 | 49.35 | 49.35 | -0.80% | 64,749 |
| Nov 11, 2025 | 48.90 | 50.00 | 48.25 | 49.75 | 49.75 | 2.16% | 29,370 |
| Nov 10, 2025 | 48.35 | 51.20 | 48.30 | 48.70 | 48.70 | 1.78% | 46,413 |
| Nov 7, 2025 | 48.10 | 49.50 | 47.05 | 47.85 | 47.85 | 0.21% | 40,821 |
| Nov 6, 2025 | 44.50 | 49.70 | 42.50 | 47.75 | 47.75 | -4.21% | 124,128 |
| Nov 5, 2025 | 50.00 | 50.30 | 48.65 | 49.85 | 49.85 | 0.50% | 26,636 |
| Nov 4, 2025 | 50.60 | 50.80 | 49.45 | 49.60 | 49.60 | -1.98% | 19,471 |
| Nov 3, 2025 | 52.60 | 52.80 | 50.40 | 50.60 | 50.60 | -3.44% | 19,114 |
| Oct 31, 2025 | 51.70 | 52.60 | 51.50 | 52.40 | 52.40 | 1.55% | 17,148 |
| Oct 30, 2025 | 54.80 | 54.80 | 51.50 | 51.60 | 51.60 | 0.19% | 10,700 |
| Oct 29, 2025 | 53.90 | 53.90 | 51.40 | 51.50 | 51.50 | -1.72% | 23,012 |
| Oct 28, 2025 | 53.70 | 53.70 | 52.40 | 52.40 | 52.40 | -2.42% | 15,213 |
| Oct 27, 2025 | 54.00 | 54.40 | 53.20 | 53.70 | 53.70 | -0.19% | 12,165 |
| Oct 24, 2025 | 54.70 | 55.30 | 53.60 | 53.80 | 53.80 | -0.74% | 87,223 |
| Oct 23, 2025 | 54.70 | 54.70 | 53.70 | 54.20 | 54.20 | 0.93% | 16,209 |
| Oct 22, 2025 | 54.70 | 55.70 | 53.00 | 53.70 | 53.70 | -1.83% | 11,722 |
| Oct 21, 2025 | 53.00 | 54.90 | 52.30 | 54.70 | 54.70 | 3.60% | 16,584 |
| Oct 20, 2025 | 53.00 | 53.00 | 51.70 | 52.80 | 52.80 | -0.56% | 8,757 |
| Oct 17, 2025 | 52.80 | 53.40 | 52.20 | 53.10 | 53.10 | 0.19% | 9,418 |
| Oct 16, 2025 | 52.60 | 53.40 | 52.40 | 53.00 | 53.00 | 1.73% | 20,070 |
| Oct 15, 2025 | 52.90 | 53.10 | 51.50 | 52.10 | 52.10 | -0.95% | 26,975 |
| Oct 14, 2025 | 54.10 | 54.10 | 52.40 | 52.60 | 52.60 | -2.77% | 12,138 |
| Oct 13, 2025 | 55.00 | 55.30 | 53.80 | 54.10 | 54.10 | -0.73% | 15,104 |
| Oct 10, 2025 | 56.50 | 56.80 | 54.50 | 54.50 | 54.50 | -3.71% | 26,417 |
| Oct 9, 2025 | 57.60 | 57.60 | 56.00 | 56.60 | 56.60 | -1.39% | 31,090 |
| Oct 8, 2025 | 57.60 | 58.30 | 57.20 | 57.40 | 57.40 | 0.53% | 12,922 |
| Oct 7, 2025 | 58.30 | 58.70 | 57.10 | 57.10 | 57.10 | -1.21% | 23,437 |
| Oct 6, 2025 | 57.70 | 57.90 | 56.00 | 57.80 | 57.80 | 2.12% | 16,107 |
| Oct 3, 2025 | 56.20 | 57.80 | 55.70 | 56.60 | 56.60 | 0.89% | 20,956 |
| Oct 2, 2025 | 54.30 | 56.60 | 54.30 | 56.10 | 56.10 | 3.51% | 29,817 |
| Oct 1, 2025 | 53.20 | 54.80 | 52.90 | 54.20 | 54.20 | 1.69% | 51,080 |
| Sep 30, 2025 | 53.20 | 54.30 | 52.80 | 53.30 | 53.30 | 0.19% | 22,241 |
| Sep 29, 2025 | 54.20 | 54.20 | 53.10 | 53.20 | 53.20 | -1.12% | 15,775 |
| 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% | 15,529 |
| 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% | 23,585 |
| Sep 22, 2025 | 57.60 | 57.70 | 56.50 | 57.00 | 57.00 | -1.21% | 19,170 |