Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 137.90
+3.80 (2.83%)
Feb 20, 2026, 5:31 PM CET
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 134.80 | 138.90 | 133.70 | 138.10 | - | 2.98% | 25,318 |
| Feb 19, 2026 | 135.80 | 137.90 | 134.10 | 134.10 | 134.10 | -0.96% | 35,433 |
| Feb 18, 2026 | 131.80 | 137.10 | 130.40 | 135.40 | 135.40 | 2.65% | 64,881 |
| Feb 17, 2026 | 130.10 | 131.90 | 129.40 | 131.90 | 131.90 | 1.54% | 44,606 |
| Feb 16, 2026 | 131.00 | 131.70 | 128.50 | 129.90 | 129.90 | -1.07% | 39,086 |
| Feb 13, 2026 | 127.90 | 132.60 | 127.80 | 131.30 | 131.30 | 3.47% | 96,856 |
| Feb 12, 2026 | 129.20 | 130.30 | 126.90 | 126.90 | 126.90 | -1.48% | 52,760 |
| Feb 11, 2026 | 134.80 | 134.80 | 128.80 | 128.80 | 128.80 | -4.45% | 117,608 |
| Feb 10, 2026 | 134.60 | 136.00 | 133.40 | 134.80 | 134.80 | 1.51% | 61,590 |
| Feb 9, 2026 | 138.00 | 138.00 | 130.60 | 132.80 | 132.80 | -2.57% | 69,016 |
| Feb 6, 2026 | 135.00 | 138.00 | 134.00 | 136.30 | 136.30 | 0.07% | 70,480 |
| Feb 5, 2026 | 137.30 | 137.70 | 134.40 | 136.20 | 136.20 | 0.15% | 68,471 |
| Feb 4, 2026 | 132.60 | 136.50 | 130.20 | 136.00 | 136.00 | 2.41% | 68,757 |
| Feb 3, 2026 | 135.70 | 135.70 | 131.60 | 132.80 | 132.80 | -0.75% | 69,792 |
| Feb 2, 2026 | 134.00 | 135.30 | 131.60 | 133.80 | 133.80 | -1.62% | 58,817 |
| Jan 30, 2026 | 135.40 | 137.60 | 135.40 | 136.00 | 136.00 | - | 71,325 |
| Jan 29, 2026 | 138.30 | 139.30 | 133.50 | 136.00 | 136.00 | -1.16% | 57,771 |
| Jan 28, 2026 | 140.10 | 140.30 | 136.50 | 137.60 | 137.60 | -2.20% | 47,029 |
| Jan 27, 2026 | 141.60 | 141.60 | 138.20 | 140.70 | 140.70 | -0.28% | 74,325 |
| Jan 26, 2026 | 138.30 | 141.10 | 138.30 | 141.10 | 141.10 | 1.51% | 60,500 |
| Jan 23, 2026 | 142.70 | 142.70 | 137.70 | 139.00 | 139.00 | -2.73% | 59,570 |
| Jan 22, 2026 | 145.20 | 145.70 | 141.10 | 142.90 | 142.90 | -0.49% | 53,535 |
| Jan 21, 2026 | 140.80 | 144.10 | 139.50 | 143.60 | 143.60 | 2.64% | 61,815 |
| Jan 20, 2026 | 141.70 | 143.10 | 139.90 | 139.90 | 139.90 | -1.48% | 85,833 |
| Jan 19, 2026 | 147.70 | 147.90 | 142.00 | 142.00 | 142.00 | -5.21% | 76,415 |
| Jan 16, 2026 | 152.00 | 153.10 | 148.90 | 149.80 | 149.80 | 0.94% | 74,849 |
| Jan 15, 2026 | 155.00 | 155.20 | 147.50 | 148.40 | 148.40 | -4.01% | 92,851 |
| Jan 14, 2026 | 157.90 | 159.90 | 154.60 | 154.60 | 154.60 | -2.09% | 64,649 |
| Jan 13, 2026 | 160.20 | 161.70 | 157.70 | 157.90 | 157.90 | -1.50% | 63,234 |
| Jan 12, 2026 | 154.00 | 160.90 | 153.50 | 160.30 | 160.30 | 6.16% | 135,011 |
| Jan 9, 2026 | 148.00 | 156.60 | 148.00 | 151.00 | 151.00 | 7.70% | 173,677 |
| Jan 8, 2026 | 139.40 | 143.00 | 138.90 | 140.20 | 140.20 | 1.01% | 53,451 |
| Jan 7, 2026 | 139.40 | 139.40 | 136.80 | 138.80 | 138.80 | 0.43% | 56,324 |
| Jan 6, 2026 | 134.00 | 138.70 | 134.00 | 138.20 | 138.20 | 4.22% | 77,949 |
| Jan 5, 2026 | 128.00 | 132.60 | 126.80 | 132.60 | 132.60 | 3.19% | 47,220 |
| Dec 30, 2025 | 127.70 | 129.00 | 127.40 | 128.50 | 128.50 | -0.16% | 19,420 |
| Dec 29, 2025 | 129.70 | 130.30 | 127.70 | 128.70 | 128.70 | -0.77% | 28,930 |
| Dec 23, 2025 | 128.90 | 130.70 | 128.20 | 129.70 | 129.70 | 0.86% | 30,451 |
| Dec 22, 2025 | 127.70 | 129.40 | 125.60 | 128.60 | 128.60 | 0.86% | 31,914 |
| Dec 19, 2025 | 127.20 | 128.40 | 126.40 | 127.50 | 127.50 | 0.47% | 90,632 |
| Dec 18, 2025 | 123.80 | 126.90 | 122.90 | 126.90 | 126.90 | 2.59% | 58,563 |
| Dec 17, 2025 | 125.00 | 125.00 | 120.50 | 123.70 | 123.70 | -1.04% | 77,864 |
| Dec 16, 2025 | 125.50 | 126.60 | 124.50 | 125.00 | 125.00 | -0.24% | 39,806 |
| Dec 15, 2025 | 127.00 | 127.00 | 123.80 | 125.30 | 125.30 | -0.87% | 53,988 |
| Dec 12, 2025 | 127.80 | 128.30 | 126.00 | 126.40 | 126.40 | -1.79% | 79,775 |
| Dec 11, 2025 | 129.00 | 130.20 | 128.10 | 128.70 | 128.70 | -0.46% | 25,607 |
| Dec 10, 2025 | 129.90 | 132.30 | 129.30 | 129.30 | 129.30 | -1.52% | 45,428 |
| Dec 9, 2025 | 130.80 | 131.60 | 129.70 | 131.30 | 131.30 | -0.30% | 47,280 |
| Dec 8, 2025 | 133.40 | 133.40 | 130.60 | 131.70 | 131.70 | -1.50% | 44,951 |
| Dec 5, 2025 | 133.90 | 134.90 | 133.20 | 133.70 | 133.70 | - | 20,671 |