TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 203.00
+1.00 (0.50%)
Sep 17, 2025, 5:31 PM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 200.00 | 203.50 | 200.00 | 203.50 | 203.50 | 0.74% | 653 |
| Sep 16, 2025 | 205.00 | 206.50 | 202.00 | 202.00 | 202.00 | -0.98% | 5,423 |
| Sep 15, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 3,631 |
| Sep 12, 2025 | 203.00 | 206.50 | 201.00 | 202.00 | 202.00 | 0.25% | 3,185 |
| Sep 11, 2025 | 194.80 | 204.50 | 194.80 | 201.50 | 201.50 | 4.30% | 5,187 |
| Sep 10, 2025 | 194.00 | 197.20 | 193.20 | 193.20 | 193.20 | -0.51% | 7,269 |
| Sep 9, 2025 | 192.60 | 195.40 | 191.60 | 194.20 | 194.20 | 1.36% | 3,471 |
| Sep 8, 2025 | 196.40 | 196.40 | 190.00 | 191.60 | 191.60 | -1.34% | 1,832 |
| Sep 5, 2025 | 195.00 | 198.00 | 194.20 | 194.20 | 194.20 | -0.31% | 2,351 |
| Sep 4, 2025 | 194.80 | 197.80 | 194.00 | 194.80 | 194.80 | -0.61% | 1,830 |
| Sep 3, 2025 | 199.00 | 201.50 | 195.60 | 196.00 | 196.00 | -0.71% | 2,638 |
| Sep 2, 2025 | 198.00 | 202.00 | 197.00 | 197.40 | 197.40 | - | 2,686 |
| Sep 1, 2025 | 197.40 | 199.00 | 195.00 | 197.40 | 197.40 | 0.82% | 2,211 |
| Aug 29, 2025 | 194.00 | 198.00 | 190.40 | 195.80 | 195.80 | 2.84% | 3,010 |
| Aug 28, 2025 | 192.00 | 193.20 | 189.00 | 190.40 | 190.40 | -1.14% | 2,632 |
| Aug 27, 2025 | 204.00 | 204.50 | 191.60 | 192.60 | 192.60 | -4.89% | 2,011 |
| Aug 26, 2025 | 221.50 | 225.00 | 198.00 | 202.50 | 202.50 | -9.60% | 10,888 |
| Aug 25, 2025 | 224.50 | 225.50 | 222.50 | 224.00 | 224.00 | 0.45% | 1,851 |
| Aug 22, 2025 | 220.00 | 225.00 | 219.50 | 223.00 | 223.00 | 1.36% | 3,405 |
| Aug 21, 2025 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 881 |
| Aug 20, 2025 | 216.50 | 219.00 | 215.00 | 218.00 | 218.00 | 0.23% | 5,684 |
| Aug 19, 2025 | 218.50 | 219.50 | 215.00 | 217.50 | 217.50 | - | 2,822 |
| Aug 18, 2025 | 218.50 | 218.50 | 216.50 | 217.50 | 217.50 | - | 851 |
| Aug 15, 2025 | 216.50 | 219.50 | 214.00 | 217.50 | 217.50 | - | 1,475 |
| Aug 14, 2025 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | -1.36% | 1,631 |
| Aug 13, 2025 | 221.50 | 221.50 | 217.50 | 220.50 | 220.50 | 0.23% | 866 |
| Aug 12, 2025 | 221.50 | 221.50 | 219.50 | 220.00 | 220.00 | -0.68% | 1,468 |
| Aug 11, 2025 | 220.50 | 223.50 | 218.50 | 221.50 | 221.50 | 1.37% | 1,404 |
| Aug 8, 2025 | 221.00 | 221.50 | 218.50 | 218.50 | 218.50 | -0.23% | 1,085 |
| Aug 7, 2025 | 221.00 | 222.00 | 218.50 | 219.00 | 219.00 | -0.68% | 1,088 |
| Aug 6, 2025 | 220.50 | 223.50 | 219.00 | 220.50 | 220.50 | 0.92% | 2,848 |
| Aug 5, 2025 | 227.50 | 227.50 | 218.00 | 218.50 | 218.50 | -3.53% | 1,803 |
| Aug 4, 2025 | 222.00 | 230.00 | 220.00 | 226.50 | 226.50 | 2.49% | 1,627 |
| Jul 31, 2025 | 220.00 | 226.50 | 218.50 | 221.00 | 221.00 | 0.91% | 5,090 |
| Jul 30, 2025 | 219.00 | 221.50 | 218.50 | 219.00 | 219.00 | -0.68% | 2,279 |
| Jul 29, 2025 | 221.00 | 222.00 | 219.00 | 220.50 | 220.50 | -0.68% | 2,171 |
| Jul 28, 2025 | 220.50 | 222.00 | 220.50 | 222.00 | 222.00 | 0.23% | 1,919 |
| Jul 25, 2025 | 222.50 | 222.50 | 220.50 | 221.50 | 221.50 | -1.12% | 734 |
| Jul 24, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.67% | 906 |
| Jul 23, 2025 | 228.00 | 228.00 | 221.00 | 222.50 | 222.50 | -3.05% | 1,704 |
| Jul 22, 2025 | 225.50 | 229.50 | 225.50 | 229.50 | 229.50 | 0.88% | 2,114 |
| Jul 21, 2025 | 229.50 | 231.00 | 225.00 | 227.50 | 227.50 | -1.73% | 1,824 |
| Jul 18, 2025 | 228.00 | 235.00 | 226.50 | 231.50 | 231.50 | 1.09% | 2,589 |
| Jul 17, 2025 | 231.50 | 234.50 | 229.00 | 229.00 | 229.00 | -1.93% | 2,517 |
| Jul 16, 2025 | 232.00 | 235.00 | 232.00 | 233.50 | 233.50 | -0.21% | 12,377 |
| Jul 15, 2025 | 235.00 | 235.00 | 232.00 | 234.00 | 234.00 | - | 2,187 |
| Jul 14, 2025 | 235.00 | 235.00 | 228.50 | 234.00 | 234.00 | -0.21% | 2,094 |
| Jul 11, 2025 | 232.00 | 236.00 | 232.00 | 234.50 | 234.50 | 0.43% | 7,109 |
| Jul 10, 2025 | 226.50 | 235.00 | 226.50 | 233.50 | 233.50 | 2.19% | 1,709 |
| Jul 9, 2025 | 228.00 | 229.00 | 224.50 | 228.50 | 228.50 | 1.11% | 4,550 |