Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 138.40
-0.60 (-0.43%)
At close: Nov 28, 2025
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 139.20 | 139.80 | 137.00 | 138.40 | 138.40 | -0.43% | 33,603 |
| Nov 27, 2025 | 139.00 | 140.20 | 138.10 | 139.00 | 139.00 | 0.07% | 18,649 |
| Nov 26, 2025 | 140.00 | 141.00 | 138.80 | 138.90 | 138.90 | -0.57% | 28,489 |
| Nov 25, 2025 | 136.50 | 140.00 | 135.60 | 139.70 | 139.70 | 1.97% | 30,383 |
| Nov 24, 2025 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 1.63% | 34,687 |
| Nov 21, 2025 | 132.00 | 135.60 | 132.00 | 134.80 | 134.80 | 1.35% | 34,120 |
| Nov 20, 2025 | 134.90 | 135.20 | 132.80 | 133.00 | 133.00 | -0.30% | 42,052 |
| Nov 19, 2025 | 134.10 | 134.80 | 133.00 | 133.40 | 133.40 | -0.15% | 31,146 |
| Nov 18, 2025 | 137.20 | 137.70 | 132.40 | 133.60 | 133.60 | -3.61% | 40,097 |
| Nov 17, 2025 | 141.00 | 141.20 | 137.60 | 138.60 | 138.60 | -1.00% | 32,763 |
| Nov 14, 2025 | 141.00 | 141.20 | 137.70 | 140.00 | 140.00 | -1.13% | 33,485 |
| Nov 13, 2025 | 140.30 | 142.20 | 139.90 | 141.60 | 141.60 | 1.51% | 61,313 |
| Nov 12, 2025 | 140.00 | 140.40 | 138.50 | 139.50 | 139.50 | 0.65% | 44,845 |
| Nov 11, 2025 | 134.50 | 140.40 | 134.40 | 138.60 | 138.60 | 4.05% | 58,197 |
| Nov 10, 2025 | 135.20 | 137.00 | 133.20 | 133.20 | 133.20 | -1.33% | 66,205 |
| Nov 7, 2025 | 136.40 | 137.20 | 133.20 | 135.00 | 135.00 | -0.37% | 38,701 |
| Nov 6, 2025 | 137.00 | 139.00 | 135.20 | 135.50 | 135.50 | -1.45% | 53,137 |
| Nov 5, 2025 | 138.60 | 139.50 | 137.20 | 137.50 | 137.50 | -1.93% | 95,243 |
| Nov 4, 2025 | 141.60 | 141.60 | 138.10 | 140.20 | 140.20 | -0.64% | 34,462 |
| Nov 3, 2025 | 145.60 | 146.00 | 140.60 | 141.10 | 141.10 | -3.82% | 99,815 |
| Oct 31, 2025 | 145.80 | 147.40 | 144.80 | 146.70 | 146.70 | 0.76% | 37,415 |
| Oct 30, 2025 | 147.30 | 150.50 | 144.30 | 145.60 | 145.60 | -2.22% | 52,569 |
| Oct 29, 2025 | 146.50 | 150.30 | 146.20 | 148.90 | 148.90 | 1.09% | 32,876 |
| Oct 28, 2025 | 150.10 | 151.10 | 147.00 | 147.30 | 147.30 | -2.32% | 45,423 |
| Oct 27, 2025 | 152.20 | 153.90 | 150.80 | 150.80 | 150.80 | -1.63% | 16,721 |
| Oct 24, 2025 | 153.70 | 155.00 | 152.20 | 153.30 | 153.30 | 0.33% | 28,836 |
| Oct 23, 2025 | 151.80 | 154.20 | 151.80 | 152.80 | 152.80 | 0.73% | 35,391 |
| Oct 22, 2025 | 149.90 | 152.50 | 149.50 | 151.70 | 151.70 | 1.13% | 51,366 |
| Oct 21, 2025 | 144.70 | 150.40 | 143.50 | 150.00 | 150.00 | 2.88% | 61,987 |
| Oct 20, 2025 | 146.50 | 147.00 | 143.50 | 145.80 | 145.80 | -0.14% | 89,019 |
| Oct 17, 2025 | 143.00 | 147.60 | 142.70 | 146.00 | 146.00 | 0.90% | 59,501 |
| Oct 16, 2025 | 140.00 | 146.40 | 140.00 | 144.70 | 144.70 | 2.92% | 66,649 |
| Oct 15, 2025 | 141.70 | 142.10 | 139.50 | 140.60 | 140.60 | 0.50% | 75,995 |
| Oct 14, 2025 | 141.70 | 141.70 | 138.30 | 139.90 | 139.90 | -2.37% | 62,044 |
| Oct 13, 2025 | 142.00 | 144.80 | 136.20 | 143.30 | 143.30 | -3.63% | 114,018 |
| Oct 10, 2025 | 151.60 | 153.90 | 148.70 | 148.70 | 148.70 | -1.65% | 65,270 |
| Oct 9, 2025 | 153.90 | 154.20 | 148.80 | 151.20 | 151.20 | -1.69% | 45,768 |
| Oct 8, 2025 | 154.00 | 154.00 | 150.50 | 153.80 | 153.80 | -0.71% | 61,278 |
| Oct 7, 2025 | 156.70 | 157.90 | 154.90 | 154.90 | 154.90 | -1.90% | 53,598 |
| Oct 6, 2025 | 156.00 | 157.90 | 154.40 | 157.90 | 157.90 | 2.40% | 70,023 |
| Oct 3, 2025 | 154.10 | 155.00 | 153.20 | 154.20 | 154.20 | 1.11% | 65,952 |
| Oct 2, 2025 | 151.90 | 157.30 | 151.60 | 152.50 | 152.50 | 2.76% | 53,832 |
| Oct 1, 2025 | 144.20 | 150.10 | 143.80 | 148.40 | 148.40 | 3.92% | 103,026 |
| Sep 30, 2025 | 145.10 | 145.20 | 141.00 | 142.80 | 142.80 | -1.86% | 56,166 |
| Sep 29, 2025 | 146.60 | 147.20 | 144.50 | 145.50 | 145.50 | -0.07% | 32,173 |
| Sep 26, 2025 | 149.10 | 150.60 | 145.10 | 145.60 | 145.60 | -2.54% | 54,297 |
| Sep 25, 2025 | 153.10 | 153.10 | 148.60 | 149.40 | 149.40 | -3.36% | 64,655 |
| Sep 24, 2025 | 155.20 | 157.10 | 154.60 | 154.60 | 154.60 | -1.28% | 26,361 |
| 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 |