TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 204.00
-2.00 (-0.97%)
Oct 8, 2025, 5:31 PM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |