TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 134.20
-3.40 (-2.47%)
Apr 2, 2026, 5:30 PM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 137.00 | 137.00 | 133.00 | 134.20 | 134.20 | -2.47% | 2,290 |
| Apr 1, 2026 | 133.40 | 137.60 | 132.40 | 137.60 | 137.60 | 3.61% | 8,583 |
| Mar 31, 2026 | 131.80 | 134.20 | 130.20 | 132.80 | 132.80 | 1.22% | 51,116 |
| Mar 30, 2026 | 129.40 | 131.20 | 128.60 | 131.20 | 131.20 | 2.02% | 6,828 |
| Mar 27, 2026 | 135.80 | 135.80 | 128.20 | 128.60 | 128.60 | -5.72% | 9,641 |
| Mar 26, 2026 | 138.20 | 138.60 | 136.20 | 136.40 | 136.40 | -1.59% | 7,561 |
| Mar 25, 2026 | 137.40 | 140.40 | 137.40 | 138.60 | 138.60 | 1.32% | 4,704 |
| Mar 24, 2026 | 137.20 | 138.20 | 135.80 | 136.80 | 136.80 | -0.73% | 7,362 |
| Mar 23, 2026 | 139.00 | 141.60 | 135.20 | 137.80 | 137.80 | -0.43% | 9,871 |
| Mar 20, 2026 | 137.20 | 140.60 | 136.00 | 138.40 | 138.40 | 1.17% | 8,591 |
| Mar 19, 2026 | 150.40 | 150.40 | 136.80 | 136.80 | 136.80 | -8.68% | 7,746 |
| Mar 18, 2026 | 158.80 | 159.40 | 149.00 | 149.80 | 149.80 | -5.31% | 3,797 |
| Mar 17, 2026 | 157.80 | 160.20 | 156.40 | 158.20 | 158.20 | 0.38% | 5,833 |
| Mar 16, 2026 | 161.00 | 161.00 | 157.60 | 157.60 | 157.60 | -1.75% | 3,946 |
| Mar 13, 2026 | 157.60 | 161.40 | 156.80 | 160.40 | 160.40 | 1.39% | 4,973 |
| Mar 12, 2026 | 156.80 | 160.20 | 156.80 | 158.20 | 158.20 | 0.51% | 5,455 |
| Mar 11, 2026 | 157.00 | 158.60 | 155.20 | 157.40 | 157.40 | - | 6,404 |
| Mar 10, 2026 | 163.00 | 163.60 | 157.00 | 157.40 | 157.40 | -3.08% | 8,219 |
| Mar 9, 2026 | 161.00 | 164.00 | 157.80 | 162.40 | 162.40 | 0.50% | 9,106 |
| Mar 6, 2026 | 160.40 | 161.80 | 158.80 | 161.60 | 161.60 | 1.13% | 5,300 |
| Mar 5, 2026 | 158.20 | 161.00 | 157.80 | 159.80 | 159.80 | 0.88% | 7,322 |
| Mar 4, 2026 | 154.60 | 159.20 | 154.20 | 158.40 | 158.40 | 2.86% | 4,569 |
| Mar 3, 2026 | 158.40 | 158.40 | 153.00 | 154.00 | 154.00 | -3.14% | 4,090 |
| Mar 2, 2026 | 161.60 | 161.60 | 156.40 | 159.00 | 159.00 | -1.24% | 4,012 |
| Feb 27, 2026 | 159.40 | 161.80 | 159.20 | 161.00 | 161.00 | 1.51% | 8,756 |
| Feb 26, 2026 | 154.20 | 159.40 | 154.20 | 158.60 | 158.60 | 2.06% | 5,739 |
| Feb 25, 2026 | 157.60 | 158.20 | 154.80 | 155.40 | 155.40 | -1.02% | 3,807 |
| Feb 24, 2026 | 156.80 | 158.80 | 155.20 | 157.00 | 157.00 | 0.51% | 3,822 |
| Feb 23, 2026 | 157.00 | 158.40 | 155.40 | 156.20 | 156.20 | -0.89% | 4,394 |
| Feb 20, 2026 | 157.00 | 157.80 | 156.00 | 157.60 | 157.60 | 0.77% | 5,463 |
| Feb 19, 2026 | 155.80 | 157.80 | 155.80 | 156.40 | 156.40 | 0.51% | 4,524 |
| Feb 18, 2026 | 153.60 | 156.80 | 153.60 | 155.60 | 155.60 | 1.70% | 6,959 |
| Feb 17, 2026 | 152.00 | 153.40 | 150.60 | 153.00 | 153.00 | 0.26% | 3,851 |
| Feb 16, 2026 | 156.20 | 156.20 | 152.60 | 152.60 | 152.60 | -1.93% | 4,864 |
| Feb 13, 2026 | 155.60 | 157.00 | 154.80 | 155.60 | 155.60 | 0.39% | 6,020 |
| Feb 12, 2026 | 159.20 | 160.40 | 154.60 | 155.00 | 155.00 | -2.27% | 8,694 |
| Feb 11, 2026 | 162.20 | 162.60 | 158.60 | 158.60 | 158.60 | -2.58% | 3,745 |
| Feb 10, 2026 | 158.60 | 163.40 | 158.60 | 162.80 | 162.80 | 2.26% | 5,651 |
| Feb 9, 2026 | 158.20 | 159.20 | 157.60 | 159.20 | 159.20 | 0.89% | 3,778 |
| Feb 6, 2026 | 154.20 | 158.00 | 152.80 | 157.80 | 157.80 | 1.94% | 6,277 |
| Feb 5, 2026 | 155.20 | 155.20 | 152.80 | 154.80 | 154.80 | -0.26% | 7,019 |
| Feb 4, 2026 | 158.00 | 158.00 | 155.00 | 155.20 | 155.20 | -1.90% | 6,750 |
| Feb 3, 2026 | 166.20 | 166.40 | 158.20 | 158.20 | 158.20 | -4.47% | 6,432 |
| Feb 2, 2026 | 165.80 | 167.40 | 164.20 | 165.60 | 165.60 | -0.48% | 5,137 |
| Jan 30, 2026 | 166.80 | 168.60 | 166.40 | 166.40 | 166.40 | -0.60% | 5,708 |
| Jan 29, 2026 | 168.20 | 168.80 | 166.40 | 167.40 | 167.40 | -0.83% | 6,372 |
| Jan 28, 2026 | 169.60 | 170.60 | 168.80 | 168.80 | 168.80 | -0.12% | 4,225 |
| Jan 27, 2026 | 167.40 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 5,107 |
| Jan 26, 2026 | 167.00 | 168.80 | 165.60 | 168.00 | 168.00 | 0.60% | 5,687 |
| Jan 23, 2026 | 167.20 | 168.00 | 166.40 | 167.00 | 167.00 | -0.48% | 4,530 |