Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 149.40
-5.20 (-3.36%)
Sep 25, 2025, 5:30 PM CET
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 153.10 | 153.10 | 148.60 | 149.40 | 149.40 | -3.36% | 65,010 |
| Sep 24, 2025 | 155.20 | 157.10 | 154.60 | 154.60 | 154.60 | -1.28% | 26,391 |
| Sep 23, 2025 | 157.20 | 159.00 | 155.40 | 156.60 | 156.60 | -1.07% | 42,293 |
| Sep 22, 2025 | 157.40 | 160.10 | 157.20 | 158.30 | 158.30 | 0.13% | 49,575 |
| Sep 19, 2025 | 158.30 | 159.40 | 154.90 | 158.10 | 158.10 | -0.25% | 221,488 |
| Sep 18, 2025 | 156.90 | 160.40 | 156.90 | 158.50 | 158.50 | 0.70% | 63,754 |
| Sep 17, 2025 | 157.00 | 158.60 | 155.90 | 157.40 | 157.40 | 0.70% | 49,673 |
| Sep 16, 2025 | 155.00 | 157.80 | 154.10 | 156.30 | 156.30 | -0.57% | 38,573 |
| Sep 15, 2025 | 155.10 | 160.00 | 155.10 | 157.20 | 157.20 | 0.83% | 26,752 |
| Sep 12, 2025 | 155.70 | 158.50 | 154.70 | 155.90 | 155.90 | 0.78% | 69,573 |
| Sep 11, 2025 | 153.80 | 155.60 | 152.40 | 154.70 | 154.70 | 0.52% | 35,960 |
| Sep 10, 2025 | 152.80 | 154.50 | 151.80 | 153.90 | 153.90 | 0.72% | 29,492 |
| Sep 9, 2025 | 156.20 | 156.30 | 150.10 | 152.80 | 152.80 | -2.43% | 49,676 |
| Sep 8, 2025 | 156.30 | 157.20 | 154.00 | 156.60 | 156.60 | 0.13% | 26,416 |
| Sep 5, 2025 | 156.00 | 158.90 | 155.00 | 156.40 | 156.40 | 1.16% | 30,583 |
| Sep 4, 2025 | 156.00 | 157.50 | 153.00 | 154.60 | 154.60 | -1.47% | 43,075 |
| Sep 3, 2025 | 158.70 | 160.30 | 156.30 | 156.90 | 156.90 | 0.13% | 25,126 |
| 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 |