SKAN Group AG (SWX:SKAN)
Switzerland · Delayed Price · Currency is CHF 67.80
-1.00 (-1.45%)
Oct 2, 2026, 5:30 PM CET
SKAN Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |