SKAN Group AG (SWX:SKAN)
Switzerland · Delayed Price · Currency is CHF 47.65
-0.10 (-0.21%)
Apr 23, 2026, 10:05 AM CET
SKAN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 47.50 | 47.75 | 47.50 | 47.75 | - | - | 160 |
| Apr 22, 2026 | 49.10 | 49.10 | 47.35 | 47.75 | 47.75 | -1.04% | 37,222 |
| Apr 21, 2026 | 48.15 | 49.40 | 47.95 | 48.25 | 48.25 | -0.72% | 19,492 |
| Apr 20, 2026 | 49.40 | 49.40 | 47.10 | 48.60 | 48.60 | -1.52% | 40,143 |
| Apr 17, 2026 | 48.20 | 49.80 | 47.75 | 49.35 | 49.35 | 3.13% | 29,656 |
| Apr 16, 2026 | 48.00 | 48.75 | 47.75 | 47.85 | 47.85 | 0.42% | 27,536 |
| Apr 15, 2026 | 48.00 | 48.75 | 47.65 | 47.65 | 47.65 | -0.10% | 39,140 |
| Apr 14, 2026 | 45.15 | 48.00 | 45.15 | 47.70 | 47.70 | 6.83% | 22,897 |
| Apr 13, 2026 | 44.50 | 44.95 | 43.10 | 44.65 | 44.65 | 0.45% | 18,449 |
| Apr 10, 2026 | 43.50 | 45.20 | 43.40 | 44.45 | 44.45 | 3.13% | 34,254 |
| Apr 9, 2026 | 42.70 | 43.15 | 41.75 | 43.10 | 43.10 | 1.53% | 42,689 |
| Apr 8, 2026 | 42.90 | 43.85 | 41.80 | 42.45 | 42.45 | 5.07% | 105,711 |
| Apr 7, 2026 | 42.75 | 43.20 | 40.40 | 40.40 | 40.40 | -4.72% | 38,430 |
| Apr 2, 2026 | 42.35 | 42.60 | 41.45 | 42.40 | 42.40 | -1.40% | 36,304 |
| Apr 1, 2026 | 43.35 | 43.50 | 42.15 | 43.00 | 43.00 | 1.78% | 35,012 |
| Mar 31, 2026 | 41.20 | 42.40 | 40.50 | 42.25 | 42.25 | 3.05% | 41,349 |
| Mar 30, 2026 | 42.00 | 42.20 | 40.15 | 41.00 | 41.00 | -3.76% | 48,358 |
| Mar 27, 2026 | 44.20 | 44.65 | 42.30 | 42.60 | 42.60 | -4.16% | 48,123 |
| Mar 26, 2026 | 43.20 | 44.45 | 42.25 | 44.45 | 44.45 | 3.37% | 60,594 |
| Mar 25, 2026 | 42.95 | 44.90 | 41.40 | 43.00 | 43.00 | 1.65% | 69,559 |
| Mar 24, 2026 | 47.00 | 47.00 | 35.75 | 42.30 | 42.30 | -3.53% | 164,435 |
| Mar 23, 2026 | 43.00 | 44.85 | 41.80 | 43.85 | 43.85 | - | 42,384 |
| Mar 20, 2026 | 44.65 | 45.50 | 42.70 | 43.85 | 43.85 | -1.46% | 70,605 |
| Mar 19, 2026 | 45.50 | 46.00 | 44.40 | 44.50 | 44.50 | -3.68% | 45,680 |
| Mar 18, 2026 | 47.00 | 47.55 | 46.00 | 46.20 | 46.20 | -1.39% | 14,612 |
| Mar 17, 2026 | 46.55 | 47.70 | 46.55 | 46.85 | 46.85 | 0.64% | 23,691 |
| Mar 16, 2026 | 49.50 | 49.50 | 46.55 | 46.55 | 46.55 | -4.12% | 19,389 |
| Mar 13, 2026 | 48.05 | 49.00 | 47.45 | 48.55 | 48.55 | 0.31% | 33,372 |
| Mar 12, 2026 | 49.00 | 49.55 | 48.20 | 48.40 | 48.40 | -2.81% | 19,903 |
| Mar 11, 2026 | 48.10 | 50.80 | 48.10 | 49.80 | 49.80 | -0.60% | 11,383 |
| Mar 10, 2026 | 49.65 | 51.00 | 49.20 | 50.10 | 50.10 | 2.77% | 13,428 |
| Mar 9, 2026 | 49.25 | 49.25 | 47.45 | 48.75 | 48.75 | -1.32% | 30,697 |
| Mar 6, 2026 | 50.40 | 51.70 | 49.25 | 49.40 | 49.40 | -2.56% | 40,529 |
| Mar 5, 2026 | 50.50 | 52.30 | 50.30 | 50.70 | 50.70 | -1.36% | 34,261 |
| Mar 4, 2026 | 51.10 | 51.70 | 50.60 | 51.40 | 51.40 | 1.18% | 14,004 |
| Mar 3, 2026 | 50.50 | 51.20 | 49.95 | 50.80 | 50.80 | -0.59% | 22,485 |
| Mar 2, 2026 | 50.00 | 51.60 | 49.50 | 51.10 | 51.10 | -2.29% | 15,751 |
| Feb 27, 2026 | 51.90 | 52.50 | 50.80 | 52.30 | 52.30 | 2.55% | 22,792 |
| Feb 26, 2026 | 51.30 | 51.50 | 50.00 | 51.00 | 51.00 | 0.39% | 11,599 |
| Feb 25, 2026 | 52.00 | 52.60 | 50.60 | 50.80 | 50.80 | -2.31% | 29,531 |
| Feb 24, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.17% | 23,644 |
| Feb 23, 2026 | 53.70 | 53.80 | 51.10 | 51.40 | 51.40 | -4.81% | 16,713 |
| Feb 20, 2026 | 53.80 | 54.00 | 52.40 | 54.00 | 54.00 | 0.37% | 21,447 |
| Feb 19, 2026 | 56.00 | 56.00 | 53.10 | 53.80 | 53.80 | -0.19% | 19,528 |
| Feb 18, 2026 | 55.80 | 55.80 | 51.90 | 53.90 | 53.90 | 2.67% | 33,521 |
| Feb 17, 2026 | 51.10 | 52.50 | 50.90 | 52.50 | 52.50 | 2.74% | 26,401 |
| Feb 16, 2026 | 50.80 | 52.10 | 50.60 | 51.10 | 51.10 | 0.79% | 40,291 |
| Feb 13, 2026 | 51.40 | 51.90 | 50.60 | 50.70 | 50.70 | -1.36% | 28,545 |
| Feb 12, 2026 | 54.90 | 54.90 | 51.10 | 51.40 | 51.40 | -3.38% | 44,715 |
| Feb 11, 2026 | 58.60 | 58.60 | 53.20 | 53.20 | 53.20 | -4.83% | 28,692 |