TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 202.00
-2.00 (-0.98%)
Oct 29, 2025, 5:31 PM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 4,504 |
| Oct 27, 2025 | 202.50 | 205.00 | 202.00 | 204.00 | 204.00 | 0.25% | 4,290 |
| Oct 24, 2025 | 205.50 | 205.50 | 203.00 | 203.50 | 203.50 | -0.73% | 4,938 |
| Oct 23, 2025 | 199.40 | 205.50 | 199.40 | 205.00 | 205.00 | 3.12% | 4,468 |
| Oct 22, 2025 | 198.60 | 200.50 | 197.40 | 198.80 | 198.80 | 0.30% | 4,588 |
| Oct 21, 2025 | 199.00 | 201.50 | 197.80 | 198.20 | 198.20 | -0.70% | 4,052 |
| Oct 20, 2025 | 200.00 | 204.00 | 199.60 | 199.60 | 199.60 | 0.10% | 6,133 |
| Oct 17, 2025 | 199.00 | 200.50 | 196.60 | 199.40 | 199.40 | 0.20% | 8,965 |
| Oct 16, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.24% | 6,404 |
| Oct 15, 2025 | 204.50 | 207.00 | 201.50 | 201.50 | 201.50 | -0.98% | 5,177 |
| Oct 14, 2025 | 202.00 | 205.00 | 199.80 | 203.50 | 203.50 | 0.99% | 5,336 |
| Oct 13, 2025 | 201.50 | 206.00 | 201.50 | 201.50 | 201.50 | 0.50% | 7,600 |
| Oct 10, 2025 | 202.00 | 202.00 | 198.20 | 200.50 | 200.50 | -0.50% | 4,228 |
| Oct 9, 2025 | 205.00 | 207.00 | 201.50 | 201.50 | 201.50 | -1.23% | 3,401 |
| Oct 8, 2025 | 207.00 | 208.00 | 202.50 | 204.00 | 204.00 | -0.97% | 4,802 |
| Oct 7, 2025 | 202.50 | 206.50 | 202.00 | 206.00 | 206.00 | 1.73% | 5,619 |
| Oct 6, 2025 | 205.00 | 208.00 | 202.00 | 202.50 | 202.50 | -0.98% | 4,274 |
| Oct 3, 2025 | 201.50 | 207.00 | 200.00 | 204.50 | 204.50 | 1.49% | 4,753 |
| Oct 2, 2025 | 205.00 | 207.50 | 201.50 | 201.50 | 201.50 | -1.47% | 4,819 |
| Oct 1, 2025 | 201.50 | 205.50 | 199.20 | 204.50 | 204.50 | 1.49% | 4,428 |
| Sep 30, 2025 | 195.60 | 203.50 | 195.60 | 201.50 | 201.50 | 2.28% | 7,905 |
| Sep 29, 2025 | 196.60 | 199.20 | 195.20 | 197.00 | 197.00 | 1.03% | 4,084 |
| Sep 26, 2025 | 197.00 | 198.00 | 194.40 | 195.00 | 195.00 | -1.02% | 6,045 |
| Sep 25, 2025 | 195.00 | 198.40 | 194.40 | 197.00 | 197.00 | 1.86% | 4,743 |
| Sep 24, 2025 | 194.00 | 196.00 | 192.40 | 193.40 | 193.40 | -0.62% | 7,724 |
| Sep 23, 2025 | 191.40 | 196.00 | 187.80 | 194.60 | 194.60 | 0.83% | 8,520 |
| Sep 22, 2025 | 203.50 | 203.50 | 191.80 | 193.00 | 193.00 | -5.16% | 5,784 |
| Sep 19, 2025 | 205.50 | 207.00 | 201.00 | 203.50 | 203.50 | 0.74% | 88,348 |
| Sep 18, 2025 | 204.00 | 209.00 | 202.00 | 202.00 | 202.00 | -0.49% | 4,064 |
| Sep 17, 2025 | 200.00 | 204.50 | 200.00 | 203.00 | 203.00 | 0.50% | 3,152 |
| 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 |