Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 133.20
-2.00 (-1.48%)
May 13, 2026, 5:31 PM CET
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 136.00 | 137.10 | 133.20 | 133.20 | 133.20 | -1.48% | 39,117 |
| May 12, 2026 | 131.50 | 139.60 | 131.00 | 135.20 | 135.20 | 2.81% | 105,991 |
| May 11, 2026 | 134.00 | 135.60 | 131.00 | 131.50 | 131.50 | -0.23% | 61,408 |
| May 8, 2026 | 130.70 | 134.20 | 130.40 | 131.80 | 131.80 | 0.15% | 50,424 |
| May 7, 2026 | 133.90 | 134.90 | 131.60 | 131.60 | 131.60 | -0.98% | 46,964 |
| May 6, 2026 | 126.00 | 135.10 | 126.00 | 132.90 | 132.90 | 6.32% | 88,398 |
| May 5, 2026 | 123.70 | 126.30 | 122.80 | 125.00 | 125.00 | 1.30% | 75,137 |
| May 4, 2026 | 119.20 | 124.50 | 118.80 | 123.40 | 123.40 | 4.84% | 70,578 |
| Apr 30, 2026 | 114.40 | 118.10 | 114.30 | 117.70 | 117.70 | 1.99% | 52,426 |
| Apr 29, 2026 | 118.20 | 118.90 | 114.40 | 115.40 | 115.40 | -1.95% | 75,121 |
| Apr 28, 2026 | 118.20 | 119.80 | 116.80 | 117.70 | 117.70 | -1.18% | 82,800 |
| Apr 27, 2026 | 123.30 | 124.00 | 119.10 | 119.10 | 119.10 | -4.11% | 77,338 |
| Apr 24, 2026 | 129.20 | 129.20 | 123.60 | 124.20 | 124.20 | -2.82% | 51,369 |
| Apr 23, 2026 | 134.40 | 134.90 | 126.60 | 127.80 | 127.80 | -5.19% | 68,512 |
| Apr 22, 2026 | 137.80 | 137.90 | 134.80 | 134.80 | 134.80 | -1.82% | 27,363 |
| Apr 21, 2026 | 135.90 | 139.70 | 135.50 | 137.30 | 137.30 | 1.33% | 37,122 |
| Apr 20, 2026 | 136.10 | 136.30 | 133.30 | 135.50 | 135.50 | -1.81% | 59,913 |
| Apr 17, 2026 | 138.00 | 141.20 | 137.50 | 138.00 | 138.00 | -1.29% | 82,053 |
| Apr 16, 2026 | 142.00 | 143.10 | 139.80 | 139.80 | 136.80 | -1.13% | 62,177 |
| Apr 15, 2026 | 141.50 | 142.10 | 140.00 | 141.40 | 138.37 | 0.35% | 39,972 |
| Apr 14, 2026 | 135.90 | 141.20 | 135.90 | 140.90 | 137.88 | 4.76% | 44,020 |
| Apr 13, 2026 | 135.00 | 135.30 | 131.70 | 134.50 | 131.61 | -0.30% | 37,758 |
| Apr 10, 2026 | 133.80 | 135.20 | 131.90 | 134.90 | 132.01 | 2.51% | 51,805 |
| Apr 9, 2026 | 134.60 | 134.60 | 130.30 | 131.60 | 128.78 | -2.88% | 50,688 |
| Apr 8, 2026 | 137.30 | 138.10 | 133.40 | 135.50 | 132.59 | 3.20% | 60,757 |
| Apr 7, 2026 | 136.50 | 136.80 | 131.20 | 131.30 | 128.48 | -3.03% | 46,135 |
| Apr 2, 2026 | 134.60 | 137.30 | 133.20 | 135.40 | 132.49 | -1.02% | 37,587 |
| Apr 1, 2026 | 136.90 | 136.90 | 133.80 | 136.80 | 133.86 | 2.55% | 50,584 |
| Mar 31, 2026 | 129.90 | 133.80 | 128.80 | 133.40 | 130.54 | 3.25% | 38,814 |
| Mar 30, 2026 | 126.40 | 129.30 | 125.80 | 129.20 | 126.43 | 1.73% | 34,661 |
| Mar 27, 2026 | 128.50 | 130.20 | 126.90 | 127.00 | 124.27 | -0.86% | 50,606 |
| Mar 26, 2026 | 125.60 | 128.70 | 125.60 | 128.10 | 125.35 | 1.18% | 45,613 |
| Mar 25, 2026 | 126.00 | 128.10 | 125.50 | 126.60 | 123.88 | 1.20% | 66,863 |
| Mar 24, 2026 | 119.00 | 126.00 | 116.50 | 125.10 | 122.42 | 9.07% | 112,748 |
| Mar 23, 2026 | 113.10 | 117.50 | 110.60 | 114.70 | 112.24 | -1.21% | 58,275 |
| Mar 20, 2026 | 118.20 | 118.90 | 115.70 | 116.10 | 113.61 | -1.78% | 160,653 |
| Mar 19, 2026 | 119.00 | 120.50 | 116.60 | 118.20 | 115.66 | -2.80% | 74,564 |
| Mar 18, 2026 | 121.50 | 123.60 | 120.00 | 121.60 | 118.99 | - | 71,811 |
| Mar 17, 2026 | 117.50 | 123.60 | 117.40 | 121.60 | 118.99 | 3.58% | 112,422 |
| Mar 16, 2026 | 118.00 | 119.60 | 112.90 | 117.40 | 114.88 | -3.37% | 137,923 |
| Mar 13, 2026 | 122.10 | 122.10 | 118.60 | 121.50 | 118.89 | -1.62% | 110,735 |
| Mar 12, 2026 | 125.80 | 128.50 | 121.70 | 123.50 | 120.85 | -1.75% | 61,316 |
| Mar 11, 2026 | 126.30 | 127.70 | 124.80 | 125.70 | 123.00 | -1.80% | 43,728 |
| Mar 10, 2026 | 128.50 | 129.30 | 126.30 | 128.00 | 125.25 | 1.59% | 69,007 |
| Mar 9, 2026 | 126.00 | 127.40 | 124.80 | 126.00 | 123.30 | -1.41% | 43,085 |
| Mar 6, 2026 | 130.30 | 131.20 | 127.40 | 127.80 | 125.06 | -1.99% | 45,297 |
| Mar 5, 2026 | 130.60 | 133.60 | 130.20 | 130.40 | 127.60 | -0.15% | 32,437 |
| Mar 4, 2026 | 129.20 | 131.80 | 128.30 | 130.60 | 127.80 | 1.16% | 38,340 |
| Mar 3, 2026 | 129.80 | 130.40 | 127.20 | 129.10 | 126.33 | -2.93% | 67,451 |
| Mar 2, 2026 | 129.00 | 134.60 | 128.60 | 133.00 | 130.15 | -2.35% | 44,884 |