TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 173.60
+3.20 (1.88%)
Jan 9, 2026, 5:31 PM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 171.80 | 173.60 | 170.00 | 173.60 | 173.60 | 1.88% | 7,024 |
| Jan 8, 2026 | 170.00 | 171.80 | 169.00 | 170.40 | 170.40 | 0.47% | 6,915 |
| Jan 7, 2026 | 170.20 | 170.20 | 167.80 | 169.60 | 169.60 | - | 6,809 |
| Jan 6, 2026 | 165.60 | 170.60 | 164.40 | 169.60 | 169.60 | 2.54% | 24,615 |
| Jan 5, 2026 | 166.20 | 166.20 | 159.00 | 165.40 | 165.40 | 0.36% | 11,105 |
| Dec 30, 2025 | 165.00 | 165.00 | 163.20 | 164.80 | 164.80 | - | 2,872 |
| Dec 29, 2025 | 163.40 | 164.80 | 163.00 | 164.80 | 164.80 | 0.98% | 5,212 |
| Dec 23, 2025 | 161.80 | 163.80 | 161.00 | 163.20 | 163.20 | 1.24% | 6,500 |
| Dec 22, 2025 | 161.20 | 162.60 | 160.60 | 161.20 | 161.20 | -0.86% | 5,744 |
| Dec 19, 2025 | 164.00 | 164.80 | 162.40 | 162.60 | 162.60 | -0.85% | 10,524 |
| Dec 18, 2025 | 162.00 | 165.60 | 162.00 | 164.00 | 164.00 | 0.37% | 9,827 |
| Dec 17, 2025 | 162.80 | 163.80 | 161.60 | 163.40 | 163.40 | 0.37% | 5,198 |
| Dec 16, 2025 | 164.00 | 165.00 | 162.40 | 162.80 | 162.80 | -0.73% | 4,124 |
| Dec 15, 2025 | 164.60 | 164.60 | 162.60 | 164.00 | 164.00 | - | 6,248 |
| Dec 12, 2025 | 163.80 | 166.80 | 163.80 | 164.00 | 164.00 | -0.24% | 7,911 |
| Dec 11, 2025 | 167.80 | 168.20 | 163.60 | 164.40 | 164.40 | -1.91% | 8,066 |
| Dec 10, 2025 | 168.00 | 169.00 | 167.40 | 167.60 | 167.60 | -0.59% | 6,250 |
| Dec 9, 2025 | 169.00 | 170.80 | 168.00 | 168.60 | 168.60 | -0.12% | 7,679 |
| Dec 8, 2025 | 171.00 | 171.60 | 168.20 | 168.80 | 168.80 | -1.29% | 6,016 |
| Dec 5, 2025 | 171.20 | 173.40 | 170.80 | 171.00 | 171.00 | -0.12% | 6,088 |
| Dec 4, 2025 | 175.80 | 176.00 | 171.20 | 171.20 | 171.20 | -2.28% | 6,023 |
| Dec 3, 2025 | 176.40 | 178.20 | 175.00 | 175.20 | 175.20 | -0.34% | 5,665 |
| Dec 2, 2025 | 177.00 | 177.20 | 174.40 | 175.80 | 175.80 | -0.57% | 7,246 |
| Dec 1, 2025 | 174.80 | 177.00 | 174.20 | 176.80 | 176.80 | 0.80% | 6,244 |
| Nov 28, 2025 | 173.60 | 175.60 | 173.60 | 175.40 | 175.40 | 0.69% | 9,591 |
| Nov 27, 2025 | 171.60 | 175.00 | 171.60 | 174.20 | 174.20 | 1.16% | 6,770 |
| Nov 26, 2025 | 174.20 | 174.40 | 171.80 | 172.20 | 172.20 | -0.81% | 5,361 |
| Nov 25, 2025 | 172.60 | 174.60 | 172.20 | 173.60 | 173.60 | 0.23% | 6,587 |
| Nov 24, 2025 | 172.80 | 174.60 | 171.80 | 173.20 | 173.20 | 0.70% | 10,437 |
| Nov 21, 2025 | 170.00 | 172.80 | 169.00 | 172.00 | 172.00 | 0.58% | 7,320 |
| Nov 20, 2025 | 173.00 | 174.80 | 171.00 | 171.00 | 171.00 | -0.81% | 6,354 |
| Nov 19, 2025 | 172.00 | 175.20 | 171.60 | 172.40 | 172.40 | 0.12% | 6,674 |
| Nov 18, 2025 | 172.40 | 174.40 | 171.00 | 172.20 | 172.20 | -0.69% | 8,140 |
| Nov 17, 2025 | 171.20 | 175.80 | 171.20 | 173.40 | 173.40 | -0.57% | 6,668 |
| Nov 14, 2025 | 180.00 | 180.00 | 173.40 | 174.40 | 174.40 | -3.11% | 6,287 |
| Nov 13, 2025 | 183.00 | 183.00 | 179.80 | 180.00 | 180.00 | -1.96% | 5,350 |
| Nov 12, 2025 | 185.40 | 185.40 | 182.80 | 183.60 | 183.60 | -0.97% | 7,618 |
| Nov 11, 2025 | 187.20 | 188.20 | 185.40 | 185.40 | 185.40 | -0.96% | 4,576 |
| Nov 10, 2025 | 188.80 | 191.40 | 186.20 | 187.20 | 187.20 | -1.16% | 11,204 |
| Nov 7, 2025 | 188.00 | 190.60 | 187.40 | 189.40 | 189.40 | 0.32% | 6,967 |
| Nov 6, 2025 | 193.40 | 193.60 | 188.60 | 188.80 | 188.80 | -2.58% | 5,228 |
| Nov 5, 2025 | 196.20 | 196.20 | 192.40 | 193.80 | 193.80 | -1.02% | 4,494 |
| Nov 4, 2025 | 200.00 | 200.00 | 195.80 | 195.80 | 195.80 | -2.10% | 6,166 |
| Nov 3, 2025 | 202.50 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 3,986 |
| Oct 31, 2025 | 203.50 | 206.00 | 202.50 | 203.00 | 203.00 | -0.25% | 6,189 |
| Oct 30, 2025 | 204.00 | 204.00 | 201.00 | 203.50 | 203.50 | 0.74% | 4,582 |
| Oct 29, 2025 | 204.50 | 206.50 | 201.00 | 202.00 | 202.00 | -0.98% | 5,251 |
| Oct 28, 2025 | 204.50 | 206.00 | 202.00 | 204.00 | 204.00 | - | 4,495 |
| Oct 27, 2025 | 202.50 | 205.00 | 202.00 | 204.00 | 204.00 | 0.25% | 4,283 |
| Oct 24, 2025 | 205.50 | 205.50 | 203.00 | 203.50 | 203.50 | -0.73% | 4,938 |