SKAN Group AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	49.10	50.50	48.30	49.15	49.15	1.13%	17,476
Jun 11, 2026	51.60	51.60	48.60	48.60	48.60	-3.57%	11,468
Jun 10, 2026	51.00	51.30	49.50	50.40	50.40	-2.51%	19,571
Jun 9, 2026	51.30	52.90	50.00	51.70	51.70	3.19%	22,228
Jun 8, 2026	49.90	50.80	49.40	50.10	50.10	-1.38%	11,001
Jun 5, 2026	51.20	53.80	50.80	50.80	50.80	-3.24%	16,909
Jun 4, 2026	50.30	54.00	50.30	52.50	52.50	3.96%	32,752
Jun 3, 2026	50.20	51.10	49.65	50.50	50.50	0.40%	12,119
Jun 2, 2026	50.60	52.70	50.00	50.30	50.30	0.40%	19,333
Jun 1, 2026	50.20	50.70	49.05	50.10	50.10	1.01%	12,489
May 29, 2026	53.00	54.00	48.90	49.60	49.60	-4.98%	98,200
May 28, 2026	53.30	53.30	51.10	52.20	52.20	-2.06%	32,592
May 27, 2026	50.00	53.80	50.00	53.30	53.30	7.89%	34,877
May 26, 2026	47.55	49.40	47.15	49.40	49.40	5.22%	16,202
May 22, 2026	48.25	49.05	46.90	46.95	46.95	-1.37%	13,467
May 21, 2026	47.00	48.10	46.90	47.60	47.60	1.71%	21,954
May 20, 2026	46.20	47.25	45.70	46.80	46.80	2.07%	14,344
May 19, 2026	44.70	47.50	44.70	45.85	45.85	0.88%	16,522
May 18, 2026	46.00	46.35	44.25	45.45	45.45	-2.05%	25,357
May 15, 2026	47.70	47.70	46.10	46.40	46.40	0.11%	9,935
May 13, 2026	47.45	47.45	46.35	46.35	46.35	-0.64%	8,407
May 12, 2026	46.90	48.20	46.65	46.65	46.65	-1.89%	20,509
May 11, 2026	47.20	48.05	46.90	47.55	47.55	0.36%	25,500
May 8, 2026	46.00	48.00	46.00	47.60	47.38	-1.24%	23,510
May 7, 2026	46.65	48.75	46.65	48.20	47.98	3.21%	17,679
May 6, 2026	46.55	47.10	45.50	46.70	46.48	2.52%	34,847
May 5, 2026	45.75	46.40	44.85	45.55	45.34	-1.30%	20,763
May 4, 2026	45.95	46.55	45.30	46.15	45.94	1.21%	25,748
Apr 30, 2026	45.30	46.20	44.90	45.60	45.39	-0.33%	24,733
Apr 29, 2026	46.75	46.75	45.20	45.75	45.54	-0.76%	34,861
Apr 28, 2026	47.60	47.70	46.10	46.10	45.89	-2.95%	30,446
Apr 27, 2026	47.20	48.30	46.95	47.50	47.28	0.74%	40,517
Apr 24, 2026	48.00	48.00	44.90	47.15	46.93	-1.15%	15,817
Apr 23, 2026	47.50	48.45	47.25	47.70	47.48	-0.10%	16,542
Apr 22, 2026	49.10	49.10	47.35	47.75	47.53	-1.04%	37,222
Apr 21, 2026	48.15	49.40	47.95	48.25	48.03	-0.72%	19,492
Apr 20, 2026	49.40	49.40	47.10	48.60	48.38	-1.52%	40,143
Apr 17, 2026	48.20	49.80	47.75	49.35	49.12	3.13%	29,656
Apr 16, 2026	48.00	48.75	47.75	47.85	47.63	0.42%	27,536
Apr 15, 2026	48.00	48.75	47.65	47.65	47.43	-0.10%	39,140
Apr 14, 2026	45.15	48.00	45.15	47.70	47.48	6.83%	22,897
Apr 13, 2026	44.50	44.95	43.10	44.65	44.44	0.45%	18,449
Apr 10, 2026	43.50	45.20	43.40	44.45	44.24	3.13%	34,254
Apr 9, 2026	42.70	43.15	41.75	43.10	42.90	1.53%	42,689