Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 192.90
+6.80 (3.65%)
Aug 3, 2026, 5:19 PM CET
Tecan Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 186.90 | 193.30 | 186.50 | 193.30 | - | 3.87% | 16,860 |
| Jul 31, 2026 | 188.00 | 191.90 | 186.10 | 186.10 | 186.10 | -0.43% | 45,774 |
| Jul 30, 2026 | 184.50 | 188.80 | 184.40 | 186.90 | 186.90 | 0.75% | 61,631 |
| Jul 29, 2026 | 183.80 | 185.50 | 182.60 | 185.50 | 185.50 | 0.22% | 43,046 |
| Jul 28, 2026 | 180.00 | 186.60 | 178.00 | 185.10 | 185.10 | 3.29% | 52,262 |
| Jul 27, 2026 | 183.00 | 184.50 | 179.20 | 179.20 | 179.20 | -1.65% | 20,706 |
| Jul 24, 2026 | 179.40 | 182.20 | 178.00 | 182.20 | 182.20 | 1.50% | 43,080 |
| Jul 23, 2026 | 177.00 | 181.50 | 174.90 | 179.50 | 179.50 | 0.34% | 42,751 |
| Jul 22, 2026 | 179.30 | 180.20 | 177.00 | 178.90 | 178.90 | -1.38% | 38,844 |
| Jul 21, 2026 | 176.90 | 182.40 | 174.70 | 181.40 | 181.40 | 1.51% | 86,615 |
| Jul 20, 2026 | 178.30 | 180.20 | 176.70 | 178.70 | 178.70 | -0.72% | 32,357 |
| Jul 17, 2026 | 180.50 | 182.60 | 179.70 | 180.00 | 180.00 | -1.32% | 36,036 |
| Jul 16, 2026 | 182.30 | 182.50 | 179.80 | 182.40 | 182.40 | -0.65% | 49,000 |
| Jul 15, 2026 | 182.60 | 185.60 | 182.60 | 183.60 | 183.60 | -0.76% | 38,164 |
| Jul 14, 2026 | 182.00 | 186.40 | 179.80 | 185.00 | 185.00 | 1.09% | 58,626 |
| Jul 13, 2026 | 181.60 | 184.00 | 180.80 | 183.00 | 183.00 | 0.05% | 51,856 |
| Jul 10, 2026 | 176.50 | 183.50 | 176.50 | 182.90 | 182.90 | 4.51% | 65,059 |
| Jul 9, 2026 | 170.00 | 175.60 | 167.50 | 175.00 | 175.00 | 4.29% | 46,671 |
| Jul 8, 2026 | 170.50 | 170.90 | 166.60 | 167.80 | 167.80 | -2.61% | 42,939 |
| Jul 7, 2026 | 176.40 | 178.00 | 171.30 | 172.30 | 172.30 | -2.05% | 32,250 |
| Jul 6, 2026 | 177.50 | 178.10 | 173.80 | 175.90 | 175.90 | -0.57% | 33,756 |
| Jul 3, 2026 | 179.80 | 180.90 | 175.50 | 176.90 | 176.90 | -1.89% | 26,428 |
| Jul 2, 2026 | 175.80 | 181.20 | 174.40 | 180.30 | 180.30 | 2.68% | 59,696 |
| Jul 1, 2026 | 175.00 | 180.00 | 171.30 | 175.60 | 175.60 | 8.53% | 126,517 |
| Jun 30, 2026 | 163.90 | 165.00 | 161.30 | 161.80 | 161.80 | -0.74% | 30,373 |
| Jun 29, 2026 | 162.90 | 167.00 | 162.90 | 163.00 | 163.00 | 0.25% | 57,310 |
| Jun 26, 2026 | 164.00 | 165.40 | 160.00 | 162.60 | 162.60 | -1.99% | 42,392 |
| Jun 25, 2026 | 155.60 | 166.20 | 153.80 | 165.90 | 165.90 | 6.55% | 141,084 |
| Jun 24, 2026 | 150.90 | 156.60 | 148.70 | 155.70 | 155.70 | 3.80% | 52,806 |
| Jun 23, 2026 | 149.80 | 152.10 | 148.90 | 150.00 | 150.00 | -0.27% | 27,232 |
| Jun 22, 2026 | 151.00 | 153.10 | 150.40 | 150.40 | 150.40 | -0.86% | 24,004 |
| Jun 19, 2026 | 149.50 | 151.70 | 148.50 | 151.70 | 151.70 | 1.88% | 57,448 |
| Jun 18, 2026 | 150.00 | 150.20 | 144.00 | 148.90 | 148.90 | -0.67% | 35,887 |
| Jun 17, 2026 | 149.20 | 151.30 | 148.00 | 149.90 | 149.90 | 1.35% | 22,847 |
| Jun 16, 2026 | 148.00 | 149.00 | 145.60 | 147.90 | 147.90 | -0.87% | 28,084 |
| Jun 15, 2026 | 149.20 | 151.00 | 146.00 | 149.20 | 149.20 | 1.15% | 66,714 |
| Jun 12, 2026 | 155.00 | 155.00 | 147.30 | 147.50 | 147.50 | -2.77% | 31,883 |
| Jun 11, 2026 | 151.70 | 154.80 | 151.00 | 151.70 | 151.70 | -1.24% | 45,440 |
| Jun 10, 2026 | 155.00 | 155.70 | 152.40 | 153.60 | 153.60 | -0.26% | 23,229 |
| Jun 9, 2026 | 154.40 | 156.80 | 153.60 | 154.00 | 154.00 | -0.65% | 31,935 |
| Jun 8, 2026 | 154.20 | 156.20 | 151.00 | 155.00 | 155.00 | -0.96% | 35,714 |
| Jun 5, 2026 | 163.90 | 166.00 | 156.50 | 156.50 | 156.50 | -4.28% | 94,229 |
| Jun 4, 2026 | 156.40 | 164.50 | 156.40 | 163.50 | 163.50 | 4.21% | 52,301 |
| Jun 3, 2026 | 154.60 | 157.50 | 154.50 | 156.90 | 156.90 | 0.06% | 30,251 |
| Jun 2, 2026 | 155.70 | 162.80 | 155.20 | 156.80 | 156.80 | 0.58% | 74,864 |
| Jun 1, 2026 | 155.20 | 156.10 | 152.90 | 155.90 | 155.90 | 0.32% | 49,253 |
| May 29, 2026 | 154.10 | 156.20 | 153.00 | 155.40 | 155.40 | 1.44% | 59,739 |
| May 28, 2026 | 149.20 | 154.50 | 148.70 | 153.20 | 153.20 | 1.73% | 60,244 |
| May 27, 2026 | 148.60 | 153.50 | 148.60 | 150.60 | 150.60 | 1.01% | 38,983 |
| May 26, 2026 | 149.40 | 150.10 | 146.80 | 149.10 | 149.10 | -0.20% | 28,286 |