Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 123.50
-2.20 (-1.75%)
Mar 12, 2026, 5:30 PM CET
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 125.80 | 128.30 | 123.90 | 127.90 | - | 1.75% | 11,000 |
| Mar 11, 2026 | 126.30 | 127.70 | 124.80 | 125.70 | 125.70 | -1.80% | 43,728 |
| Mar 10, 2026 | 128.50 | 129.30 | 126.30 | 128.00 | 128.00 | 1.59% | 69,007 |
| Mar 9, 2026 | 126.00 | 127.40 | 124.80 | 126.00 | 126.00 | -1.41% | 43,085 |
| Mar 6, 2026 | 130.30 | 131.20 | 127.40 | 127.80 | 127.80 | -1.99% | 45,297 |
| Mar 5, 2026 | 130.60 | 133.60 | 130.20 | 130.40 | 130.40 | -0.15% | 32,437 |
| Mar 4, 2026 | 129.20 | 131.80 | 128.30 | 130.60 | 130.60 | 1.16% | 38,340 |
| Mar 3, 2026 | 129.80 | 130.40 | 127.20 | 129.10 | 129.10 | -2.93% | 67,451 |
| Mar 2, 2026 | 129.00 | 134.60 | 128.60 | 133.00 | 133.00 | -2.35% | 44,884 |
| Feb 27, 2026 | 135.30 | 136.40 | 134.30 | 136.20 | 136.20 | 1.19% | 48,333 |
| Feb 26, 2026 | 133.00 | 135.70 | 132.90 | 134.60 | 134.60 | 0.75% | 33,410 |
| Feb 25, 2026 | 132.10 | 135.70 | 130.90 | 133.60 | 133.60 | 0.53% | 37,862 |
| Feb 24, 2026 | 133.40 | 135.50 | 132.10 | 132.90 | 132.90 | -0.37% | 48,361 |
| Feb 23, 2026 | 136.60 | 138.00 | 133.40 | 133.40 | 133.40 | -3.26% | 56,377 |
| Feb 20, 2026 | 134.80 | 139.10 | 133.70 | 137.90 | 137.90 | 2.83% | 54,729 |
| 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 |