Tecan Group AG (SWX:TECN)
Switzerland · Delayed Price · Currency is CHF 231.20
+0.20 (0.09%)
Oct 2, 2026, 5:30 PM CET
Tecan Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 195.70 | 199.70 | 195.30 | 195.60 | 195.60 | -0.20% | 58,123 |
| Sep 2, 2026 | 195.60 | 200.20 | 193.40 | 196.00 | 196.00 | 0.10% | 54,787 |
| Sep 1, 2026 | 196.00 | 201.00 | 193.90 | 195.80 | 195.80 | -0.91% | 60,845 |
| Aug 31, 2026 | 194.40 | 197.60 | 193.00 | 197.60 | 197.60 | 1.65% | 88,556 |
| Aug 28, 2026 | 190.30 | 196.40 | 188.70 | 194.40 | 194.40 | 1.57% | 44,402 |
| Aug 27, 2026 | 188.10 | 191.50 | 186.20 | 191.40 | 191.40 | 1.75% | 38,696 |
| Aug 26, 2026 | 185.00 | 189.60 | 183.00 | 188.10 | 188.10 | -2.69% | 48,500 |
| Aug 25, 2026 | 193.10 | 195.00 | 191.20 | 193.30 | 193.30 | 0.31% | 19,494 |
| Aug 24, 2026 | 189.80 | 194.10 | 189.80 | 192.70 | 192.70 | 0.84% | 24,726 |
| Aug 21, 2026 | 197.40 | 197.40 | 191.10 | 191.10 | 191.10 | -2.99% | 35,039 |
| Aug 20, 2026 | 192.10 | 197.00 | 192.10 | 197.00 | 197.00 | 3.03% | 49,813 |
| Aug 19, 2026 | 187.70 | 192.40 | 186.50 | 191.20 | 191.20 | 1.11% | 46,115 |
| Aug 18, 2026 | 190.10 | 191.40 | 186.90 | 189.10 | 189.10 | -1.51% | 104,989 |
| Aug 17, 2026 | 194.90 | 196.30 | 190.80 | 192.00 | 192.00 | -1.94% | 40,942 |
| Aug 14, 2026 | 195.30 | 199.70 | 194.90 | 195.80 | 195.80 | 0.41% | 43,744 |
| Aug 13, 2026 | 186.80 | 196.10 | 185.50 | 195.00 | 195.00 | 6.85% | 84,965 |
| Aug 12, 2026 | 180.80 | 182.50 | 175.30 | 182.50 | 182.50 | 0.72% | 90,554 |
| Aug 11, 2026 | 181.00 | 189.50 | 175.00 | 181.20 | 181.20 | -10.30% | 160,237 |
| Aug 10, 2026 | 195.60 | 202.00 | 195.30 | 202.00 | 202.00 | 3.54% | 62,710 |
| Aug 7, 2026 | 193.00 | 198.90 | 191.50 | 195.10 | 195.10 | 1.72% | 53,411 |
| Aug 6, 2026 | 194.50 | 195.70 | 191.80 | 191.80 | 191.80 | -1.03% | 38,036 |
| Aug 5, 2026 | 194.90 | 196.60 | 191.50 | 193.80 | 193.80 | - | 23,032 |
| Aug 4, 2026 | 193.00 | 197.70 | 193.00 | 193.80 | 193.80 | 0.47% | 59,102 |
| Aug 3, 2026 | 186.90 | 195.00 | 186.50 | 192.90 | 192.90 | 3.65% | 37,538 |
| 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 |