TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 148.80
+1.80 (1.22%)
Aug 24, 2026, 5:14 PM CET
TX Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 146.40 | 148.80 | 146.00 | 148.20 | - | 0.82% | 1,636 |
| 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 |
| Jul 24, 2026 | 129.00 | 131.20 | 128.60 | 130.20 | 130.20 | 0.46% | 3,921 |
| Jul 23, 2026 | 132.20 | 133.00 | 129.60 | 129.60 | 129.60 | -2.56% | 4,471 |
| Jul 22, 2026 | 133.80 | 134.00 | 132.40 | 133.00 | 133.00 | -1.04% | 3,488 |
| Jul 21, 2026 | 135.20 | 135.20 | 133.00 | 134.40 | 134.40 | -1.03% | 4,549 |
| Jul 20, 2026 | 135.60 | 136.40 | 132.80 | 135.80 | 135.80 | 0.59% | 3,466 |
| Jul 17, 2026 | 136.80 | 137.20 | 134.40 | 135.00 | 135.00 | -1.46% | 7,574 |
| Jul 16, 2026 | 137.60 | 139.60 | 136.20 | 137.00 | 137.00 | - | 7,185 |
| Jul 15, 2026 | 138.20 | 138.40 | 135.00 | 137.00 | 137.00 | -0.15% | 5,298 |
| Jul 14, 2026 | 137.40 | 137.80 | 133.80 | 137.20 | 137.20 | -0.58% | 4,604 |
| Jul 13, 2026 | 134.40 | 139.80 | 134.40 | 138.00 | 138.00 | 2.22% | 10,018 |
| Jul 10, 2026 | 134.00 | 136.00 | 133.20 | 135.00 | 135.00 | 1.96% | 4,971 |
| Jul 9, 2026 | 130.80 | 133.40 | 130.80 | 132.40 | 132.40 | 1.38% | 2,738 |
| Jul 8, 2026 | 133.40 | 133.80 | 128.80 | 130.60 | 130.60 | -1.95% | 5,198 |
| Jul 7, 2026 | 130.60 | 135.20 | 130.60 | 133.20 | 133.20 | 1.99% | 4,753 |
| Jul 6, 2026 | 130.80 | 132.80 | 130.40 | 130.60 | 130.60 | -0.31% | 3,127 |
| Jul 3, 2026 | 130.40 | 132.20 | 130.20 | 131.00 | 131.00 | 0.61% | 3,590 |
| Jul 2, 2026 | 128.00 | 131.60 | 127.40 | 130.20 | 130.20 | 1.24% | 4,541 |
| Jul 1, 2026 | 125.40 | 130.40 | 124.20 | 128.60 | 128.60 | 3.21% | 6,284 |
| Jun 30, 2026 | 125.40 | 128.00 | 124.60 | 124.60 | 124.60 | -0.64% | 4,758 |
| Jun 29, 2026 | 125.60 | 126.60 | 125.00 | 125.40 | 125.40 | -0.32% | 2,322 |
| Jun 26, 2026 | 126.20 | 126.60 | 123.20 | 125.80 | 125.80 | -0.63% | 2,955 |
| Jun 25, 2026 | 127.40 | 127.80 | 125.20 | 126.60 | 126.60 | -0.94% | 4,888 |
| Jun 24, 2026 | 126.60 | 128.00 | 125.40 | 127.80 | 127.80 | 0.63% | 4,193 |
| Jun 23, 2026 | 128.20 | 129.20 | 127.00 | 127.00 | 127.00 | -1.24% | 3,482 |
| Jun 22, 2026 | 131.60 | 131.60 | 128.20 | 128.60 | 128.60 | -1.68% | 4,907 |
| Jun 19, 2026 | 133.60 | 133.60 | 128.80 | 130.80 | 130.80 | -2.53% | 28,661 |
| Jun 18, 2026 | 131.80 | 136.40 | 129.60 | 134.20 | 134.20 | 1.51% | 11,455 |
| Jun 17, 2026 | 129.40 | 133.60 | 128.60 | 132.20 | 132.20 | 2.48% | 5,266 |
| Jun 16, 2026 | 127.20 | 129.80 | 127.20 | 129.00 | 129.00 | 1.10% | 4,499 |