TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 180.40
-4.20 (-2.28%)
Oct 23, 2026, 5:30 PM CEST
TX Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 184.00 | 184.40 | 179.60 | 180.40 | 180.40 | -2.28% | 4,440 |
| Oct 22, 2026 | 186.00 | 186.40 | 179.40 | 184.60 | 184.60 | -0.32% | 4,743 |
| Oct 21, 2026 | 185.40 | 186.60 | 182.60 | 185.20 | 185.20 | -0.75% | 4,082 |
| Oct 20, 2026 | 184.80 | 188.00 | 184.40 | 186.60 | 186.60 | 0.43% | 8,132 |
| Oct 19, 2026 | 182.00 | 186.40 | 182.00 | 185.80 | 185.80 | 0.43% | 4,658 |
| Oct 16, 2026 | 183.40 | 189.20 | 183.40 | 185.00 | 185.00 | 1.20% | 4,377 |
| Oct 15, 2026 | 176.00 | 182.80 | 176.00 | 182.80 | 182.80 | 4.22% | 5,441 |
| Oct 14, 2026 | 177.80 | 180.00 | 175.40 | 175.40 | 175.40 | -1.13% | 6,832 |
| Oct 13, 2026 | 177.00 | 180.00 | 177.00 | 177.40 | 177.40 | 0.57% | 9,448 |
| Oct 12, 2026 | 175.40 | 178.60 | 173.80 | 176.40 | 176.40 | 0.92% | 3,957 |
| Oct 9, 2026 | 172.40 | 178.20 | 172.40 | 174.80 | 174.80 | 1.75% | 4,648 |
| Oct 8, 2026 | 170.00 | 173.00 | 169.40 | 171.80 | 171.80 | 1.66% | 4,560 |
| Oct 7, 2026 | 167.00 | 174.20 | 167.00 | 169.00 | 169.00 | 0.60% | 5,075 |
| Oct 6, 2026 | 169.60 | 171.60 | 168.00 | 168.00 | 168.00 | -0.83% | 3,971 |
| Oct 5, 2026 | 167.80 | 171.20 | 167.40 | 169.40 | 169.40 | 0.59% | 4,438 |
| Oct 2, 2026 | 168.00 | 172.20 | 168.00 | 168.40 | 168.40 | 0.60% | 4,632 |
| 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 |