TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 168.40
+1.00 (0.60%)
Oct 2, 2026, 5:30 PM CET
TX Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 168.00 | 172.20 | 168.00 | 168.40 | - | 0.60% | 2,900 |
| Oct 1, 2026 | 169.00 | 172.80 | 166.60 | 167.40 | 167.40 | -1.30% | 4,248 |
| Sep 30, 2026 | 169.40 | 171.40 | 169.00 | 169.60 | 169.60 | 0.47% | 4,415 |
| Sep 29, 2026 | 168.20 | 170.80 | 166.60 | 168.80 | 168.80 | 0.96% | 3,999 |
| Sep 28, 2026 | 170.00 | 171.60 | 167.20 | 167.20 | 167.20 | -1.30% | 5,648 |
| Sep 25, 2026 | 168.00 | 172.20 | 168.00 | 169.40 | 169.40 | 1.07% | 5,710 |
| Sep 24, 2026 | 165.80 | 167.60 | 164.40 | 167.60 | 167.60 | 0.72% | 5,966 |
| Sep 23, 2026 | 167.60 | 169.60 | 165.60 | 166.40 | 166.40 | -1.07% | 3,965 |
| Sep 22, 2026 | 166.00 | 175.80 | 166.00 | 168.20 | 168.20 | 0.36% | 4,455 |
| Sep 21, 2026 | 164.00 | 167.60 | 164.00 | 167.60 | 167.60 | 2.57% | 6,824 |
| Sep 18, 2026 | 164.40 | 167.40 | 163.40 | 163.40 | 163.40 | -0.24% | 16,032 |
| Sep 17, 2026 | 168.00 | 169.40 | 163.20 | 163.80 | 163.80 | -2.85% | 6,336 |
| Sep 16, 2026 | 170.60 | 172.20 | 168.60 | 168.60 | 168.60 | -1.52% | 5,651 |
| Sep 15, 2026 | 170.40 | 173.40 | 169.80 | 171.20 | 171.20 | 0.12% | 7,719 |
| Sep 14, 2026 | 169.40 | 171.60 | 169.20 | 171.00 | 171.00 | 1.42% | 6,195 |
| Sep 11, 2026 | 166.80 | 171.40 | 166.80 | 168.60 | 168.60 | 1.44% | 3,632 |
| Sep 10, 2026 | 166.00 | 169.20 | 165.80 | 166.20 | 166.20 | 0.36% | 4,599 |
| Sep 9, 2026 | 168.00 | 170.00 | 165.60 | 165.60 | 165.60 | -1.78% | 3,523 |
| Sep 8, 2026 | 169.60 | 171.60 | 168.60 | 168.60 | 168.60 | -0.24% | 5,200 |
| Sep 7, 2026 | 171.80 | 172.40 | 167.80 | 169.00 | 169.00 | -1.29% | 4,854 |
| Sep 4, 2026 | 170.60 | 174.20 | 170.60 | 171.20 | 171.20 | - | 4,458 |
| Sep 3, 2026 | 163.80 | 172.80 | 163.20 | 171.20 | 171.20 | 5.16% | 6,109 |
| Sep 2, 2026 | 167.00 | 167.00 | 162.80 | 162.80 | 162.80 | -2.63% | 5,575 |
| Sep 1, 2026 | 162.40 | 168.00 | 160.60 | 167.20 | 167.20 | 2.58% | 4,769 |
| Aug 31, 2026 | 165.20 | 165.20 | 161.80 | 163.00 | 163.00 | -1.69% | 3,801 |
| Aug 28, 2026 | 166.00 | 167.20 | 164.60 | 165.80 | 165.80 | -0.48% | 1,432 |
| Aug 27, 2026 | 165.60 | 168.60 | 163.20 | 166.60 | 166.60 | 0.24% | 6,377 |
| Aug 26, 2026 | 165.00 | 171.00 | 164.20 | 166.20 | 166.20 | 0.12% | 7,535 |
| Aug 25, 2026 | 149.00 | 167.40 | 148.40 | 166.00 | 166.00 | 12.31% | 6,159 |
| Aug 24, 2026 | 146.40 | 149.80 | 146.00 | 147.80 | 147.80 | 0.54% | 4,893 |
| Aug 21, 2026 | 146.60 | 148.60 | 146.60 | 147.00 | 147.00 | -0.14% | 4,408 |
| Aug 20, 2026 | 149.00 | 150.20 | 147.20 | 147.20 | 147.20 | -1.21% | 4,836 |
| Aug 19, 2026 | 149.40 | 150.20 | 147.60 | 149.00 | 149.00 | -0.67% | 4,138 |
| Aug 18, 2026 | 149.00 | 152.00 | 147.80 | 150.00 | 150.00 | 0.27% | 5,109 |
| Aug 17, 2026 | 154.80 | 155.40 | 149.60 | 149.60 | 149.60 | -3.73% | 5,113 |
| Aug 14, 2026 | 150.80 | 156.20 | 150.80 | 155.40 | 155.40 | 2.64% | 4,297 |
| Aug 13, 2026 | 149.20 | 153.60 | 149.20 | 151.40 | 151.40 | 2.16% | 5,081 |
| Aug 12, 2026 | 147.60 | 149.60 | 146.60 | 148.20 | 148.20 | 0.27% | 3,996 |
| Aug 11, 2026 | 148.00 | 150.00 | 146.80 | 147.80 | 147.80 | -0.40% | 4,034 |
| Aug 10, 2026 | 152.00 | 152.00 | 146.40 | 148.40 | 148.40 | -1.33% | 5,261 |
| Aug 7, 2026 | 148.20 | 152.00 | 148.20 | 150.40 | 150.40 | 2.17% | 3,514 |
| Aug 6, 2026 | 144.40 | 148.80 | 144.40 | 147.20 | 147.20 | 2.36% | 5,061 |
| Aug 5, 2026 | 143.00 | 145.60 | 141.80 | 143.80 | 143.80 | 0.98% | 5,027 |
| Aug 4, 2026 | 141.80 | 143.40 | 138.60 | 142.40 | 142.40 | - | 4,256 |
| Aug 3, 2026 | 137.60 | 143.80 | 137.60 | 142.40 | 142.40 | 3.04% | 5,205 |
| Jul 31, 2026 | 139.40 | 141.40 | 137.20 | 138.20 | 138.20 | -0.43% | 4,523 |
| Jul 30, 2026 | 140.20 | 142.60 | 138.40 | 138.80 | 138.80 | -1.42% | 4,977 |
| Jul 29, 2026 | 135.60 | 142.00 | 135.40 | 140.80 | 140.80 | 3.38% | 8,448 |
| Jul 28, 2026 | 133.60 | 136.20 | 133.40 | 136.20 | 136.20 | 1.49% | 5,659 |
| Jul 27, 2026 | 130.60 | 135.00 | 130.60 | 134.20 | 134.20 | 3.07% | 3,557 |