TX Group AG (SWX:TXGN)
Switzerland · Delayed Price · Currency is CHF 130.80
-3.40 (-2.53%)
Jun 19, 2026, 5:30 PM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 133.60 | 133.60 | 130.20 | 130.20 | - | -2.98% | 481 |
| 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 |
| Jun 15, 2026 | 126.00 | 129.20 | 126.00 | 127.60 | 127.60 | 2.08% | 4,740 |
| Jun 12, 2026 | 125.60 | 127.80 | 124.20 | 125.00 | 125.00 | -0.16% | 3,777 |
| Jun 11, 2026 | 127.00 | 128.20 | 124.40 | 125.20 | 125.20 | -1.73% | 3,088 |
| Jun 10, 2026 | 125.40 | 128.40 | 124.80 | 127.40 | 127.40 | 1.43% | 4,444 |
| Jun 9, 2026 | 128.20 | 128.20 | 125.20 | 125.60 | 125.60 | -1.72% | 3,300 |
| Jun 8, 2026 | 130.40 | 130.40 | 124.40 | 127.80 | 127.80 | -2.29% | 5,741 |
| Jun 5, 2026 | 131.80 | 134.20 | 130.00 | 130.80 | 130.80 | -0.46% | 4,656 |
| Jun 4, 2026 | 128.80 | 132.60 | 128.80 | 131.40 | 131.40 | 2.18% | 5,015 |
| Jun 3, 2026 | 131.60 | 132.80 | 128.60 | 128.60 | 128.60 | -2.58% | 4,007 |
| Jun 2, 2026 | 133.00 | 136.20 | 132.00 | 132.00 | 132.00 | -0.75% | 6,605 |
| Jun 1, 2026 | 130.20 | 134.20 | 130.20 | 133.00 | 133.00 | 2.47% | 5,313 |
| May 29, 2026 | 128.20 | 130.60 | 127.00 | 129.80 | 129.80 | 0.93% | 47,584 |
| May 28, 2026 | 128.00 | 129.40 | 125.80 | 128.60 | 128.60 | 0.47% | 4,429 |
| May 27, 2026 | 128.00 | 129.40 | 127.40 | 128.00 | 128.00 | 0.31% | 5,605 |
| May 26, 2026 | 128.60 | 129.20 | 125.60 | 127.60 | 127.60 | -0.47% | 5,271 |
| May 22, 2026 | 129.00 | 130.40 | 128.00 | 128.20 | 128.20 | -0.62% | 6,116 |
| May 21, 2026 | 129.20 | 131.20 | 126.80 | 129.00 | 129.00 | -0.15% | 5,088 |
| May 20, 2026 | 126.20 | 131.00 | 124.00 | 129.20 | 129.20 | 2.54% | 6,298 |
| 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 | -0.77% | 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 |