TX Group AG (SWX:TXGNE)
Switzerland · Delayed Price · Currency is CHF 185.80
-1.20 (-0.64%)
At close: Oct 23, 2026
SWX:TXGNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | -0.64% | 1,000 |
| Oct 22, 2026 | 187.00 | 187.00 | 186.80 | 187.00 | 187.00 | -0.32% | 2,000 |
| Oct 21, 2026 | 187.20 | 188.20 | 187.20 | 187.60 | 187.60 | -0.42% | 2,000 |
| Oct 20, 2026 | 188.20 | 190.00 | 187.20 | 188.40 | 188.40 | - | 2,000 |
| Oct 19, 2026 | 188.40 | 188.40 | 186.80 | 188.40 | 188.40 | -0.11% | 2,000 |
| Oct 16, 2026 | 188.40 | 191.20 | 188.20 | 188.60 | 188.60 | 2.39% | 2,000 |
| Oct 15, 2026 | 181.80 | 184.20 | 180.80 | 184.20 | 184.20 | 3.25% | 2,000 |
| Oct 14, 2026 | 180.60 | 181.00 | 178.40 | 178.40 | 178.40 | -0.67% | 2,000 |
| Oct 13, 2026 | 181.80 | 182.00 | 178.60 | 179.60 | 179.60 | -0.55% | 2,000 |
| Oct 12, 2026 | 177.60 | 180.60 | 176.80 | 180.60 | 180.60 | 3.08% | 2,000 |
| Oct 9, 2026 | 177.00 | 179.20 | 175.20 | 175.20 | 175.20 | 1.51% | 2,000 |
| Oct 8, 2026 | 173.00 | 175.20 | 172.60 | 172.60 | 172.60 | 1.65% | 2,000 |
| Oct 7, 2026 | 171.00 | 174.00 | 169.80 | 169.80 | 169.80 | -0.70% | 2,000 |
| Oct 6, 2026 | 172.00 | 173.20 | 170.20 | 171.00 | 171.00 | -0.12% | 2,000 |
| Oct 5, 2026 | 170.80 | 172.00 | 170.80 | 171.20 | 171.20 | 0.47% | 1,957 |
| Oct 2, 2026 | 172.60 | 174.00 | 170.40 | 170.40 | 170.40 | 0.24% | 2,000 |
| Oct 1, 2026 | 169.80 | 174.00 | 169.80 | 170.00 | 170.00 | -0.58% | 2,000 |
| Sep 30, 2026 | 170.80 | 172.40 | 170.80 | 171.00 | 171.00 | 0.12% | 2,000 |
| Sep 29, 2026 | 171.00 | 172.00 | 169.60 | 170.80 | 170.80 | 0.47% | 2,000 |
| Sep 28, 2026 | 172.20 | 172.40 | 170.00 | 170.00 | 170.00 | -0.12% | 2,000 |
| Sep 25, 2026 | 171.20 | 173.60 | 170.20 | 170.20 | 170.20 | 1.79% | 2,000 |
| Sep 24, 2026 | 167.00 | 168.80 | 167.00 | 167.20 | 167.20 | -0.59% | 2,000 |
| Sep 23, 2026 | 171.20 | 171.20 | 168.20 | 168.20 | 168.20 | -1.41% | 2,000 |
| Sep 22, 2026 | 174.60 | 177.20 | 170.60 | 170.60 | 170.60 | 1.55% | 2,000 |
| Sep 21, 2026 | 166.80 | 168.00 | 166.80 | 168.00 | 168.00 | 0.36% | 1,978 |
| Sep 18, 2026 | 169.00 | 169.00 | 167.40 | 167.40 | 167.40 | 0.48% | 2,000 |
| Sep 17, 2026 | 167.80 | 168.80 | 166.40 | 166.60 | 166.60 | -2.46% | 2,000 |
| Sep 16, 2026 | 171.20 | 172.60 | 170.80 | 170.80 | 170.80 | - | 2,000 |
| Sep 15, 2026 | 173.60 | 174.20 | 170.80 | 170.80 | 170.80 | 0.23% | 2,000 |
| Sep 14, 2026 | 171.00 | 172.40 | 170.40 | 170.40 | 170.40 | 0.59% | 2,000 |
| Sep 11, 2026 | 170.00 | 172.00 | 169.40 | 169.40 | 169.40 | 0.47% | 1,990 |
| Sep 10, 2026 | 169.00 | 170.00 | 168.20 | 168.60 | 168.60 | 0.36% | 2,000 |
| Sep 9, 2026 | 169.60 | 171.00 | 168.00 | 168.00 | 168.00 | -1.29% | 1,985 |
| Sep 8, 2026 | 170.80 | 172.80 | 170.20 | 170.20 | 170.20 | -0.23% | 2,000 |
| Sep 7, 2026 | 171.00 | 173.00 | 170.60 | 170.60 | 170.60 | -1.39% | 2,000 |
| Sep 4, 2026 | 174.20 | 175.00 | 173.00 | 173.00 | 173.00 | 0.35% | 2,000 |
| Sep 3, 2026 | 169.00 | 174.00 | 169.00 | 172.40 | 172.40 | 4.11% | 1,800 |
| Sep 2, 2026 | 167.00 | 167.00 | 164.40 | 165.60 | 165.60 | -1.78% | 1,800 |
| Sep 1, 2026 | 164.60 | 169.00 | 164.60 | 168.60 | 168.60 | 1.57% | 2,000 |
| Aug 31, 2026 | 163.60 | 166.00 | 163.60 | 166.00 | 166.00 | -2.01% | 1,600 |
| Aug 28, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | - | - |
| Aug 27, 2026 | 165.40 | 169.40 | 165.40 | 169.40 | 169.40 | 0.36% | 2,000 |
| Aug 26, 2026 | 169.60 | 169.60 | 167.00 | 168.80 | 168.80 | 1.08% | 2,000 |
| Aug 25, 2026 | 157.20 | 167.00 | 157.20 | 167.00 | 167.00 | 10.30% | 2,000 |
| Aug 24, 2026 | 150.60 | 151.40 | 150.60 | 151.40 | 151.40 | 2.57% | 2,000 |
| Aug 21, 2026 | 149.00 | 149.40 | 147.60 | 147.60 | 147.60 | -0.67% | 2,000 |
| Aug 20, 2026 | 150.40 | 151.00 | 148.60 | 148.60 | 148.60 | -0.93% | 2,000 |
| Aug 19, 2026 | 150.60 | 151.40 | 150.00 | 150.00 | 150.00 | -1.57% | 2,000 |
| Aug 18, 2026 | 151.40 | 153.00 | 151.00 | 152.40 | 152.40 | 0.40% | 2,000 |
| Aug 17, 2026 | 153.60 | 155.00 | 151.80 | 151.80 | 151.80 | -2.94% | 2,000 |