SKAN Group AG (SWX:SKAN)
Switzerland · Delayed Price · Currency is CHF 73.50
+0.90 (1.24%)
Oct 22, 2026, 5:30 PM CEST
SKAN Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 72.00 | 74.70 | 72.00 | 73.50 | 73.50 | 1.24% | 62,885 |
| Oct 21, 2026 | 72.20 | 73.90 | 72.20 | 72.60 | 72.60 | -0.27% | 32,575 |
| Oct 20, 2026 | 72.70 | 72.90 | 72.00 | 72.80 | 72.80 | 0.41% | 22,942 |
| Oct 19, 2026 | 72.40 | 73.60 | 72.40 | 72.50 | 72.50 | -0.68% | 24,033 |
| Oct 16, 2026 | 73.60 | 73.90 | 72.70 | 73.00 | 73.00 | -0.27% | 26,311 |
| Oct 15, 2026 | 72.70 | 73.80 | 72.60 | 73.20 | 73.20 | 0.69% | 49,876 |
| Oct 14, 2026 | 71.60 | 72.90 | 71.60 | 72.70 | 72.70 | 2.11% | 34,333 |
| Oct 13, 2026 | 70.70 | 71.80 | 70.50 | 71.20 | 71.20 | 0.99% | 31,805 |
| Oct 12, 2026 | 71.50 | 71.50 | 70.10 | 70.50 | 70.50 | -0.28% | 22,802 |
| Oct 9, 2026 | 71.40 | 71.50 | 70.10 | 70.70 | 70.70 | 0.57% | 31,553 |
| Oct 8, 2026 | 70.20 | 71.30 | 69.70 | 70.30 | 70.30 | -0.99% | 31,697 |
| Oct 7, 2026 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | -0.42% | 29,966 |
| Oct 6, 2026 | 68.00 | 72.60 | 68.00 | 71.30 | 71.30 | 5.47% | 54,754 |
| Oct 5, 2026 | 67.90 | 68.80 | 67.40 | 67.60 | 67.60 | -0.29% | 65,311 |
| Oct 2, 2026 | 69.00 | 69.40 | 67.50 | 67.80 | 67.80 | -1.45% | 21,887 |
| Oct 1, 2026 | 70.00 | 70.60 | 68.30 | 68.80 | 68.80 | -2.69% | 32,860 |
| Sep 30, 2026 | 68.40 | 70.70 | 68.30 | 70.70 | 70.70 | 4.74% | 119,340 |
| Sep 29, 2026 | 68.40 | 69.00 | 67.00 | 67.50 | 67.50 | -1.46% | 61,547 |
| Sep 28, 2026 | 66.90 | 69.30 | 66.90 | 68.50 | 68.50 | 2.39% | 70,895 |
| Sep 25, 2026 | 67.10 | 68.00 | 66.90 | 66.90 | 66.90 | - | 53,103 |
| Sep 24, 2026 | 69.00 | 69.30 | 66.50 | 66.90 | 66.90 | -3.04% | 54,430 |
| Sep 23, 2026 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | 2.22% | 48,349 |
| Sep 22, 2026 | 65.00 | 68.00 | 65.00 | 67.50 | 67.50 | 1.20% | 69,264 |
| Sep 21, 2026 | 64.70 | 67.00 | 64.70 | 66.70 | 66.70 | 4.06% | 43,436 |
| Sep 18, 2026 | 63.60 | 64.90 | 63.60 | 64.10 | 64.10 | 0.31% | 120,022 |
| Sep 17, 2026 | 63.50 | 63.90 | 62.70 | 63.90 | 63.90 | 1.43% | 60,184 |
| Sep 16, 2026 | 63.20 | 64.00 | 62.90 | 63.00 | 63.00 | -0.32% | 31,202 |
| Sep 15, 2026 | 62.90 | 63.20 | 61.80 | 63.20 | 63.20 | 0.64% | 28,723 |
| Sep 14, 2026 | 63.20 | 63.20 | 62.20 | 62.80 | 62.80 | 0.64% | 27,923 |
| Sep 11, 2026 | 62.00 | 63.40 | 61.00 | 62.40 | 62.40 | -1.11% | 31,501 |
| Sep 10, 2026 | 64.90 | 64.90 | 62.80 | 63.10 | 63.10 | -0.79% | 18,525 |
| Sep 9, 2026 | 64.50 | 64.50 | 62.80 | 63.60 | 63.60 | -1.09% | 22,988 |
| Sep 8, 2026 | 63.70 | 65.00 | 63.00 | 64.30 | 64.30 | 1.10% | 27,389 |
| Sep 7, 2026 | 63.80 | 64.40 | 62.30 | 63.60 | 63.60 | -1.40% | 41,591 |
| Sep 4, 2026 | 65.80 | 65.80 | 64.00 | 64.50 | 64.50 | -1.07% | 23,552 |
| Sep 3, 2026 | 65.50 | 66.20 | 64.60 | 65.20 | 65.20 | 0.46% | 22,442 |
| Sep 2, 2026 | 64.60 | 65.20 | 63.90 | 64.90 | 64.90 | 0.46% | 23,590 |
| Sep 1, 2026 | 64.40 | 65.60 | 64.10 | 64.60 | 64.60 | -0.15% | 31,799 |
| Aug 31, 2026 | 64.80 | 65.40 | 64.30 | 64.70 | 64.70 | -1.07% | 30,479 |
| Aug 28, 2026 | 66.80 | 66.80 | 64.90 | 65.40 | 65.40 | -1.80% | 39,491 |
| Aug 27, 2026 | 65.70 | 66.60 | 65.20 | 66.60 | 66.60 | 0.76% | 61,676 |
| Aug 26, 2026 | 65.40 | 66.50 | 64.50 | 66.10 | 66.10 | 0.61% | 25,766 |
| Aug 25, 2026 | 64.90 | 66.50 | 64.80 | 65.70 | 65.70 | 0.77% | 32,358 |
| Aug 24, 2026 | 65.20 | 66.80 | 64.40 | 65.20 | 65.20 | -0.15% | 64,652 |
| 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 |