Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 156.70
-8.10 (-4.92%)
Sep 2, 2025, 5:31 PM CET
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 165.10 | 165.30 | 155.70 | 156.70 | 156.70 | -4.92% | 61,402 |
| Sep 1, 2025 | 165.00 | 167.30 | 164.10 | 164.80 | 164.80 | -0.18% | 23,230 |
| Aug 29, 2025 | 165.50 | 167.60 | 163.20 | 165.10 | 165.10 | -0.42% | 22,665 |
| Aug 28, 2025 | 167.50 | 169.50 | 165.60 | 165.80 | 165.80 | -1.25% | 39,694 |
| Aug 27, 2025 | 170.20 | 171.20 | 167.20 | 167.90 | 167.90 | -2.38% | 31,974 |
| Aug 26, 2025 | 173.70 | 175.50 | 171.10 | 172.00 | 172.00 | -1.32% | 142,350 |
| Aug 25, 2025 | 176.40 | 177.50 | 174.30 | 174.30 | 174.30 | 0.06% | 84,158 |
| Aug 22, 2025 | 172.50 | 176.80 | 172.50 | 174.20 | 174.20 | 1.16% | 61,800 |
| Aug 21, 2025 | 170.70 | 173.50 | 170.70 | 172.20 | 172.20 | 0.29% | 57,742 |
| Aug 20, 2025 | 168.20 | 172.00 | 168.10 | 171.70 | 171.70 | 0.53% | 20,962 |
| Aug 19, 2025 | 169.40 | 171.90 | 168.50 | 170.80 | 170.80 | 0.89% | 33,518 |
| Aug 18, 2025 | 170.90 | 171.80 | 167.50 | 169.30 | 169.30 | -0.76% | 26,371 |
| Aug 15, 2025 | 167.70 | 170.60 | 167.30 | 170.60 | 170.60 | 2.52% | 60,205 |
| Aug 14, 2025 | 168.80 | 169.40 | 166.40 | 166.40 | 166.40 | -1.54% | 45,904 |
| Aug 13, 2025 | 169.40 | 171.40 | 166.60 | 169.00 | 169.00 | -0.29% | 44,852 |
| Aug 12, 2025 | 169.90 | 176.40 | 164.20 | 169.50 | 169.50 | 9.57% | 129,096 |
| Aug 11, 2025 | 157.00 | 158.10 | 154.50 | 154.70 | 154.70 | -0.71% | 35,456 |
| Aug 8, 2025 | 155.70 | 156.90 | 154.30 | 155.80 | 155.80 | 0.32% | 18,988 |
| Aug 7, 2025 | 153.10 | 156.80 | 152.30 | 155.30 | 155.30 | 0.52% | 17,698 |
| Aug 6, 2025 | 157.60 | 157.60 | 153.80 | 154.50 | 154.50 | -0.77% | 29,139 |
| Aug 5, 2025 | 157.00 | 158.50 | 155.20 | 155.70 | 155.70 | -0.32% | 22,482 |
| Aug 4, 2025 | 157.00 | 157.60 | 155.10 | 156.20 | 156.20 | -3.58% | 37,719 |
| Jul 31, 2025 | 163.00 | 164.10 | 160.60 | 162.00 | 162.00 | -0.92% | 34,951 |
| Jul 30, 2025 | 166.30 | 167.50 | 163.40 | 163.50 | 163.50 | -1.33% | 21,275 |
| Jul 29, 2025 | 165.20 | 169.00 | 164.20 | 165.70 | 165.70 | -0.24% | 36,004 |
| Jul 28, 2025 | 168.50 | 171.30 | 165.60 | 166.10 | 166.10 | 0.24% | 33,870 |
| Jul 25, 2025 | 164.80 | 166.30 | 163.80 | 165.70 | 165.70 | 0.12% | 17,582 |
| Jul 24, 2025 | 161.10 | 166.00 | 160.90 | 165.50 | 165.50 | 3.57% | 63,494 |
| Jul 23, 2025 | 161.20 | 161.70 | 158.40 | 159.80 | 159.80 | 2.11% | 47,807 |
| Jul 22, 2025 | 156.70 | 158.20 | 152.60 | 156.50 | 156.50 | -1.07% | 58,529 |
| Jul 21, 2025 | 159.40 | 162.00 | 157.60 | 158.20 | 158.20 | -1.56% | 26,858 |
| Jul 18, 2025 | 162.00 | 164.30 | 159.70 | 160.70 | 160.70 | -0.62% | 26,471 |
| Jul 17, 2025 | 165.00 | 166.50 | 161.20 | 161.70 | 161.70 | -2.12% | 43,098 |
| Jul 16, 2025 | 159.80 | 167.40 | 159.20 | 165.20 | 165.20 | 3.19% | 43,307 |
| Jul 15, 2025 | 161.30 | 164.70 | 160.00 | 160.10 | 160.10 | -0.74% | 46,894 |
| Jul 14, 2025 | 162.20 | 163.80 | 159.80 | 161.30 | 161.30 | -2.12% | 31,844 |
| Jul 11, 2025 | 165.50 | 165.80 | 163.10 | 164.80 | 164.80 | -1.44% | 40,580 |
| Jul 10, 2025 | 161.30 | 169.70 | 160.80 | 167.20 | 167.20 | 4.96% | 71,307 |
| Jul 9, 2025 | 161.40 | 162.10 | 158.50 | 159.30 | 159.30 | -1.12% | 24,190 |
| Jul 8, 2025 | 158.90 | 161.10 | 155.50 | 161.10 | 161.10 | 1.26% | 35,928 |
| Jul 7, 2025 | 164.70 | 165.30 | 159.10 | 159.10 | 159.10 | -3.75% | 38,228 |
| Jul 4, 2025 | 162.00 | 166.20 | 161.90 | 165.30 | 165.30 | 1.35% | 21,591 |
| Jul 3, 2025 | 164.70 | 166.40 | 161.90 | 163.10 | 163.10 | -0.55% | 27,972 |
| Jul 2, 2025 | 161.30 | 165.30 | 159.90 | 164.00 | 164.00 | 1.74% | 24,322 |
| Jul 1, 2025 | 161.00 | 161.60 | 156.80 | 161.20 | 161.20 | -0.37% | 36,537 |
| Jun 30, 2025 | 162.20 | 165.40 | 161.50 | 161.80 | 161.80 | 0.12% | 28,516 |
| Jun 27, 2025 | 162.10 | 166.10 | 160.50 | 161.60 | 161.60 | -0.12% | 26,216 |
| Jun 26, 2025 | 162.20 | 162.60 | 159.80 | 161.80 | 161.80 | 0.62% | 26,277 |
| Jun 25, 2025 | 162.00 | 164.30 | 160.60 | 160.80 | 160.80 | -0.62% | 29,547 |
| Jun 24, 2025 | 162.00 | 164.00 | 160.70 | 161.80 | 161.80 | 1.51% | 22,329 |