Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 255.20
-5.20 (-2.00%)
Nov 12, 2026, 1:49 PM CET
Tecan Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 260.00 | 260.60 | 254.20 | 255.20 | 255.20 | -2.00% | 10,562 |
| Nov 11, 2026 | 259.20 | 261.80 | 255.00 | 260.40 | 260.40 | 0.77% | 34,238 |
| Nov 10, 2026 | 260.20 | 263.00 | 257.60 | 258.40 | 258.40 | 0.08% | 38,471 |
| Nov 9, 2026 | 261.60 | 262.00 | 254.60 | 258.20 | 258.20 | 0.23% | 38,517 |
| Nov 6, 2026 | 254.00 | 260.20 | 250.00 | 257.60 | 257.60 | -1.68% | 75,473 |
| Nov 5, 2026 | 259.00 | 278.00 | 256.40 | 262.00 | 262.00 | 7.11% | 176,921 |
| Nov 4, 2026 | 245.80 | 248.20 | 242.00 | 244.60 | 244.60 | -0.89% | 69,856 |
| Nov 3, 2026 | 243.20 | 249.20 | 237.80 | 246.80 | 246.80 | 0.41% | 84,771 |
| Nov 2, 2026 | 246.20 | 250.00 | 241.60 | 245.80 | 245.80 | -0.49% | 67,543 |
| Oct 30, 2026 | 251.80 | 254.00 | 244.80 | 247.00 | 247.00 | -3.21% | 92,391 |
| Oct 29, 2026 | 247.60 | 255.20 | 245.40 | 255.20 | 255.20 | 3.40% | 159,102 |
| Oct 28, 2026 | 240.00 | 251.40 | 239.80 | 246.80 | 246.80 | 1.56% | 50,830 |
| Oct 27, 2026 | 243.20 | 244.40 | 240.20 | 243.00 | 243.00 | 0.16% | 61,173 |
| Oct 26, 2026 | 245.40 | 248.40 | 242.60 | 242.60 | 242.60 | -1.14% | 34,747 |
| Oct 23, 2026 | 250.80 | 250.80 | 243.80 | 245.40 | 245.40 | -2.31% | 33,288 |
| Oct 22, 2026 | 244.60 | 253.40 | 244.20 | 251.20 | 251.20 | 2.20% | 49,594 |
| Oct 21, 2026 | 246.20 | 249.60 | 243.00 | 245.80 | 245.80 | 0.74% | 60,748 |
| Oct 20, 2026 | 235.60 | 249.20 | 234.00 | 244.00 | 244.00 | 3.65% | 68,242 |
| Oct 19, 2026 | 239.60 | 241.60 | 234.20 | 235.40 | 235.40 | -2.40% | 78,275 |
| Oct 16, 2026 | 245.80 | 249.80 | 241.20 | 241.20 | 241.20 | -2.58% | 69,403 |
| Oct 15, 2026 | 249.00 | 252.00 | 244.00 | 247.60 | 247.60 | 0.24% | 76,983 |
| Oct 14, 2026 | 239.80 | 247.60 | 239.40 | 247.00 | 247.00 | 3.17% | 67,988 |
| Oct 13, 2026 | 237.00 | 239.40 | 235.00 | 239.40 | 239.40 | 1.01% | 57,930 |
| Oct 12, 2026 | 236.00 | 240.00 | 235.00 | 237.00 | 237.00 | 0.85% | 61,557 |
| Oct 9, 2026 | 231.40 | 236.60 | 228.20 | 235.00 | 235.00 | 2.44% | 68,375 |
| Oct 8, 2026 | 236.20 | 239.20 | 226.80 | 229.40 | 229.40 | -4.10% | 146,724 |
| Oct 7, 2026 | 242.60 | 245.60 | 234.60 | 239.20 | 239.20 | -3.31% | 99,459 |
| Oct 6, 2026 | 244.00 | 256.80 | 244.00 | 247.40 | 247.40 | 1.56% | 180,483 |
| Oct 5, 2026 | 236.40 | 248.60 | 234.80 | 243.60 | 243.60 | 5.36% | 123,752 |
| Oct 2, 2026 | 230.00 | 233.00 | 227.60 | 231.20 | 231.20 | 0.09% | 62,612 |
| Oct 1, 2026 | 234.00 | 234.80 | 230.00 | 231.00 | 231.00 | -1.45% | 73,664 |
| Sep 30, 2026 | 233.00 | 235.60 | 231.00 | 234.40 | 234.40 | 0.60% | 137,374 |
| Sep 29, 2026 | 231.00 | 237.20 | 230.40 | 233.00 | 233.00 | 1.22% | 92,000 |
| Sep 28, 2026 | 227.60 | 233.60 | 225.80 | 230.20 | 230.20 | 3.14% | 58,780 |
| Sep 25, 2026 | 228.00 | 229.60 | 222.40 | 223.20 | 223.20 | -2.11% | 92,509 |
| Sep 24, 2026 | 217.00 | 228.60 | 217.00 | 228.00 | 228.00 | 4.68% | 100,500 |
| Sep 23, 2026 | 218.20 | 219.80 | 216.80 | 217.80 | 217.80 | -0.27% | 38,778 |
| Sep 22, 2026 | 214.20 | 219.40 | 211.80 | 218.40 | 218.40 | 3.21% | 37,465 |
| Sep 21, 2026 | 218.60 | 219.80 | 211.60 | 211.60 | 211.60 | -3.29% | 84,719 |
| Sep 18, 2026 | 220.00 | 222.00 | 218.20 | 218.80 | 218.80 | - | 99,808 |
| Sep 17, 2026 | 214.80 | 218.80 | 212.20 | 218.80 | 218.80 | 1.77% | 65,319 |
| Sep 16, 2026 | 210.00 | 215.00 | 208.60 | 215.00 | 215.00 | 2.19% | 116,131 |
| Sep 15, 2026 | 197.00 | 210.40 | 196.80 | 210.40 | 210.40 | 6.80% | 73,507 |
| Sep 14, 2026 | 198.80 | 201.80 | 197.00 | 197.00 | 197.00 | -1.01% | 28,650 |
| Sep 11, 2026 | 197.80 | 200.00 | 195.50 | 199.00 | 199.00 | 1.63% | 49,034 |
| Sep 10, 2026 | 198.90 | 200.00 | 193.90 | 195.80 | 195.80 | -0.61% | 32,730 |
| Sep 9, 2026 | 196.80 | 198.80 | 194.70 | 197.00 | 197.00 | -0.40% | 25,679 |
| Sep 8, 2026 | 198.00 | 200.00 | 196.20 | 197.80 | 197.80 | 0.41% | 52,958 |
| Sep 7, 2026 | 193.80 | 197.00 | 191.90 | 197.00 | 197.00 | 1.08% | 23,271 |
| Sep 4, 2026 | 195.00 | 196.70 | 194.00 | 194.90 | 194.90 | -0.36% | 46,114 |