TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 126.00
+2.00 (1.61%)
May 19, 2026, 5:31 PM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 123.20 | 127.80 | 123.20 | 126.00 | 126.00 | 1.61% | 2,317 |
| May 18, 2026 | 121.80 | 125.60 | 121.40 | 124.00 | 124.00 | 0.16% | 5,405 |
| May 15, 2026 | 122.00 | 124.80 | 122.00 | 123.80 | 123.80 | 1.64% | 3,301 |
| May 13, 2026 | 121.40 | 122.40 | 119.80 | 121.80 | 121.80 | - | 6,427 |
| May 12, 2026 | 122.00 | 123.00 | 120.00 | 121.80 | 121.80 | -0.49% | 3,169 |
| May 11, 2026 | 124.20 | 124.20 | 121.60 | 122.40 | 122.40 | -1.61% | 5,352 |
| May 8, 2026 | 125.20 | 125.20 | 123.40 | 124.40 | 124.40 | -0.96% | 4,408 |
| May 7, 2026 | 126.00 | 126.20 | 124.00 | 125.60 | 125.60 | 0.48% | 3,816 |
| May 6, 2026 | 125.00 | 127.60 | 124.00 | 125.00 | 125.00 | 0.16% | 5,301 |
| May 5, 2026 | 124.40 | 128.80 | 122.80 | 124.80 | 124.80 | - | 7,055 |
| May 4, 2026 | 123.40 | 126.60 | 123.40 | 124.80 | 124.80 | 0.65% | 3,796 |
| Apr 30, 2026 | 125.00 | 125.00 | 123.60 | 124.00 | 124.00 | -0.32% | 1,071 |
| Apr 29, 2026 | 126.00 | 126.00 | 124.40 | 124.40 | 124.40 | -0.80% | 3,799 |
| Apr 28, 2026 | 125.00 | 127.20 | 123.60 | 125.40 | 125.40 | 0.16% | 3,698 |
| Apr 27, 2026 | 125.00 | 126.00 | 122.80 | 125.20 | 125.20 | 0.97% | 5,266 |
| Apr 24, 2026 | 126.60 | 126.60 | 122.80 | 124.00 | 124.00 | -1.27% | 1,905 |
| Apr 23, 2026 | 127.80 | 128.20 | 124.80 | 125.60 | 125.60 | -2.18% | 3,531 |
| Apr 22, 2026 | 128.80 | 129.20 | 128.00 | 128.40 | 128.40 | -0.16% | 2,948 |
| Apr 21, 2026 | 129.20 | 129.60 | 127.60 | 128.60 | 128.60 | 0.31% | 6,164 |
| Apr 20, 2026 | 132.40 | 132.40 | 126.20 | 128.20 | 128.20 | -1.54% | 4,348 |
| Apr 17, 2026 | 132.40 | 133.40 | 129.20 | 130.20 | 130.20 | -1.66% | 3,415 |
| Apr 16, 2026 | 130.00 | 136.00 | 129.40 | 132.40 | 132.40 | 2.16% | 12,362 |
| Apr 15, 2026 | 129.40 | 130.00 | 127.80 | 129.60 | 129.60 | 0.93% | 6,569 |
| Apr 14, 2026 | 131.60 | 131.60 | 128.40 | 128.40 | 128.40 | -3.75% | 5,129 |
| Apr 13, 2026 | 135.00 | 135.00 | 129.80 | 133.40 | 129.40 | -1.33% | 5,327 |
| Apr 10, 2026 | 135.40 | 137.60 | 135.20 | 135.20 | 131.15 | 0.60% | 5,662 |
| Apr 9, 2026 | 140.20 | 140.20 | 132.20 | 134.40 | 130.37 | -4.00% | 8,902 |
| Apr 8, 2026 | 136.60 | 142.20 | 136.60 | 140.00 | 135.80 | 2.94% | 5,016 |
| Apr 7, 2026 | 134.60 | 138.40 | 134.60 | 136.00 | 131.92 | 1.34% | 4,225 |
| Apr 2, 2026 | 137.00 | 137.00 | 133.00 | 134.20 | 130.18 | -2.47% | 2,290 |
| Apr 1, 2026 | 133.40 | 137.60 | 132.40 | 137.60 | 133.47 | 3.61% | 8,583 |
| Mar 31, 2026 | 131.80 | 134.20 | 130.20 | 132.80 | 128.82 | 1.22% | 51,116 |
| Mar 30, 2026 | 129.40 | 131.20 | 128.60 | 131.20 | 127.27 | 2.02% | 6,828 |
| Mar 27, 2026 | 135.80 | 135.80 | 128.20 | 128.60 | 124.74 | -5.72% | 9,641 |
| Mar 26, 2026 | 138.20 | 138.60 | 136.20 | 136.40 | 132.31 | -1.59% | 7,561 |
| Mar 25, 2026 | 137.40 | 140.40 | 137.40 | 138.60 | 134.44 | 1.32% | 4,704 |
| Mar 24, 2026 | 137.20 | 138.20 | 135.80 | 136.80 | 132.70 | -0.73% | 7,362 |
| Mar 23, 2026 | 139.00 | 141.60 | 135.20 | 137.80 | 133.67 | -0.43% | 9,871 |
| Mar 20, 2026 | 137.20 | 140.60 | 136.00 | 138.40 | 134.25 | 1.17% | 8,591 |
| Mar 19, 2026 | 150.40 | 150.40 | 136.80 | 136.80 | 132.70 | -8.68% | 7,746 |
| Mar 18, 2026 | 158.80 | 159.40 | 149.00 | 149.80 | 145.31 | -5.31% | 3,797 |
| Mar 17, 2026 | 157.80 | 160.20 | 156.40 | 158.20 | 153.46 | 0.38% | 5,833 |
| Mar 16, 2026 | 161.00 | 161.00 | 157.60 | 157.60 | 152.87 | -1.75% | 3,946 |
| Mar 13, 2026 | 157.60 | 161.40 | 156.80 | 160.40 | 155.59 | 1.39% | 4,973 |
| Mar 12, 2026 | 156.80 | 160.20 | 156.80 | 158.20 | 153.46 | 0.51% | 5,455 |
| Mar 11, 2026 | 157.00 | 158.60 | 155.20 | 157.40 | 152.68 | - | 6,404 |
| Mar 10, 2026 | 163.00 | 163.60 | 157.00 | 157.40 | 152.68 | -3.08% | 8,219 |
| Mar 9, 2026 | 161.00 | 164.00 | 157.80 | 162.40 | 157.53 | 0.50% | 9,106 |
| Mar 6, 2026 | 160.40 | 161.80 | 158.80 | 161.60 | 156.75 | 1.13% | 5,300 |
| Mar 5, 2026 | 158.20 | 161.00 | 157.80 | 159.80 | 155.01 | 0.88% | 7,322 |