SKAN Group AG (SWX:SKAN)
Switzerland · Delayed Price · Currency is CHF 65.30
+2.10 (3.32%)
Aug 21, 2026, 5:37 PM CET
SKAN Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 62.70 | 65.30 | 62.00 | 65.30 | 65.30 | 3.32% | 99,728 |
| Aug 20, 2026 | 63.00 | 65.30 | 62.20 | 63.20 | 63.20 | 0.80% | 131,843 |
| Aug 19, 2026 | 59.80 | 63.10 | 57.70 | 62.70 | 62.70 | 6.27% | 129,938 |
| Aug 18, 2026 | 60.00 | 62.60 | 53.30 | 59.00 | 59.00 | 2.25% | 89,505 |
| Aug 17, 2026 | 58.20 | 59.00 | 57.60 | 57.70 | 57.70 | -2.53% | 13,617 |
| Aug 14, 2026 | 59.50 | 60.40 | 59.00 | 59.20 | 59.20 | -1.17% | 10,938 |
| Aug 13, 2026 | 59.90 | 60.00 | 59.00 | 59.90 | 59.90 | 2.22% | 8,164 |
| Aug 12, 2026 | 59.00 | 59.20 | 58.20 | 58.60 | 58.60 | -0.51% | 9,265 |
| Aug 11, 2026 | 59.80 | 60.50 | 58.70 | 58.90 | 58.90 | -1.67% | 25,407 |
| Aug 10, 2026 | 59.90 | 60.30 | 58.80 | 59.90 | 59.90 | 2.39% | 11,395 |
| Aug 7, 2026 | 59.20 | 59.80 | 58.40 | 58.50 | 58.50 | -0.34% | 14,165 |
| Aug 6, 2026 | 58.40 | 59.60 | 58.40 | 58.70 | 58.70 | 0.34% | 9,502 |
| Aug 5, 2026 | 57.70 | 58.80 | 56.90 | 58.50 | 58.50 | 1.92% | 21,533 |
| Aug 4, 2026 | 59.90 | 61.10 | 57.20 | 57.40 | 57.40 | -3.20% | 38,302 |
| Aug 3, 2026 | 58.00 | 59.60 | 57.30 | 59.30 | 59.30 | 1.37% | 25,230 |
| Jul 31, 2026 | 59.20 | 59.80 | 58.50 | 58.50 | 58.50 | -0.51% | 33,978 |
| Jul 30, 2026 | 59.70 | 59.70 | 58.70 | 58.80 | 58.80 | -1.67% | 10,540 |
| Jul 29, 2026 | 57.90 | 59.80 | 57.80 | 59.80 | 59.80 | 3.64% | 13,557 |
| Jul 28, 2026 | 57.10 | 57.70 | 56.00 | 57.70 | 57.70 | -0.86% | 30,216 |
| Jul 27, 2026 | 58.20 | 58.60 | 57.40 | 58.20 | 58.20 | 1.75% | 14,175 |
| Jul 24, 2026 | 56.80 | 58.30 | 56.60 | 57.20 | 57.20 | 1.78% | 6,613 |
| Jul 23, 2026 | 55.60 | 57.40 | 55.30 | 56.20 | 56.20 | -0.53% | 16,989 |
| Jul 22, 2026 | 57.10 | 57.90 | 56.50 | 56.50 | 56.50 | -1.91% | 16,539 |
| Jul 21, 2026 | 56.00 | 58.00 | 55.30 | 57.60 | 57.60 | 2.86% | 30,038 |
| Jul 20, 2026 | 55.70 | 56.60 | 55.30 | 56.00 | 56.00 | -0.53% | 4,209 |
| Jul 17, 2026 | 58.60 | 58.60 | 56.10 | 56.30 | 56.30 | -3.76% | 13,999 |
| Jul 16, 2026 | 56.40 | 59.70 | 56.40 | 58.50 | 58.50 | 2.45% | 28,431 |
| Jul 15, 2026 | 56.40 | 57.90 | 56.30 | 57.10 | 57.10 | - | 9,769 |
| Jul 14, 2026 | 60.00 | 60.00 | 56.30 | 57.10 | 57.10 | -4.36% | 16,915 |
| Jul 13, 2026 | 56.80 | 60.00 | 55.90 | 59.70 | 59.70 | 5.11% | 33,073 |
| Jul 10, 2026 | 54.20 | 57.50 | 54.20 | 56.80 | 56.80 | 2.16% | 6,818 |
| Jul 9, 2026 | 54.70 | 56.00 | 54.10 | 55.60 | 55.60 | 2.21% | 8,004 |
| Jul 8, 2026 | 54.60 | 55.00 | 53.00 | 54.40 | 54.40 | -0.37% | 18,464 |
| Jul 7, 2026 | 56.60 | 57.00 | 54.60 | 54.60 | 54.60 | -4.21% | 15,093 |
| Jul 6, 2026 | 58.60 | 58.70 | 56.70 | 57.00 | 57.00 | -2.40% | 21,041 |
| Jul 3, 2026 | 57.00 | 58.40 | 56.00 | 58.40 | 58.40 | 4.10% | 18,171 |
| Jul 2, 2026 | 55.60 | 57.30 | 55.40 | 56.10 | 56.10 | 0.54% | 24,321 |
| Jul 1, 2026 | 56.60 | 57.90 | 54.80 | 55.80 | 55.80 | 0.90% | 28,963 |
| Jun 30, 2026 | 54.90 | 57.40 | 54.70 | 55.30 | 55.30 | 1.10% | 30,831 |
| Jun 29, 2026 | 54.40 | 55.40 | 54.30 | 54.70 | 54.70 | 0.74% | 20,504 |
| Jun 26, 2026 | 54.00 | 55.00 | 52.90 | 54.30 | 54.30 | -0.55% | 18,320 |
| Jun 25, 2026 | 54.50 | 56.00 | 53.70 | 54.60 | 54.60 | 0.92% | 24,235 |
| Jun 24, 2026 | 52.50 | 54.50 | 50.90 | 54.10 | 54.10 | 10.52% | 34,807 |
| Jun 23, 2026 | 48.50 | 49.50 | 47.60 | 48.95 | 48.95 | 0.20% | 6,763 |
| Jun 22, 2026 | 50.00 | 50.50 | 48.80 | 48.85 | 48.85 | -0.91% | 18,044 |
| Jun 19, 2026 | 49.90 | 50.50 | 48.50 | 49.30 | 49.30 | 0.72% | 28,828 |
| Jun 18, 2026 | 49.65 | 49.90 | 47.65 | 48.95 | 48.95 | -0.71% | 10,655 |
| Jun 17, 2026 | 48.70 | 49.70 | 48.15 | 49.30 | 49.30 | 1.13% | 16,232 |
| Jun 16, 2026 | 49.65 | 49.70 | 48.70 | 48.75 | 48.75 | -2.50% | 13,942 |
| Jun 15, 2026 | 49.40 | 51.20 | 49.40 | 50.00 | 50.00 | 1.73% | 25,912 |