TX Group AG (SWX:TXGNE)
Switzerland · Delayed Price · Currency is CHF 170.40
+0.40 (0.24%)
At close: Oct 2, 2026
SWX:TXGNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 156.40 | 156.60 | 156.40 | 156.40 | 156.40 | 1.69% | 1,350 |
| Aug 13, 2026 | 154.00 | 154.80 | 153.80 | 153.80 | 153.80 | 2.40% | 2,000 |
| Aug 12, 2026 | 149.20 | 150.40 | 149.20 | 150.20 | 150.20 | 0.13% | 2,000 |
| Aug 11, 2026 | 150.20 | 150.40 | 150.00 | 150.00 | 150.00 | -0.13% | 1,854 |
| Aug 10, 2026 | 149.80 | 151.20 | 149.80 | 150.20 | 150.20 | -1.44% | 2,000 |
| Aug 7, 2026 | 149.60 | 152.40 | 149.60 | 152.40 | 152.40 | 2.97% | 2,000 |
| Aug 6, 2026 | 147.60 | 149.60 | 147.60 | 148.00 | 148.00 | 1.93% | 2,000 |
| Aug 5, 2026 | 145.80 | 146.60 | 145.20 | 145.20 | 145.20 | 1.11% | 2,000 |
| Aug 4, 2026 | 141.20 | 143.60 | 141.20 | 143.60 | 143.60 | 0.14% | 2,000 |
| Aug 3, 2026 | 143.00 | 144.00 | 143.00 | 143.40 | 143.40 | 2.14% | 2,000 |
| Jul 31, 2026 | 141.60 | 142.40 | 140.40 | 140.40 | 140.40 | 0.43% | 2,000 |
| Jul 30, 2026 | 142.00 | 143.60 | 139.80 | 139.80 | 139.80 | -2.10% | 2,000 |
| Jul 29, 2026 | 142.00 | 143.20 | 142.00 | 142.80 | 142.80 | 5.62% | 2,000 |
| Jul 28, 2026 | 136.40 | 136.40 | 135.20 | 135.20 | 135.20 | - | 2,000 |
| Jul 27, 2026 | 135.40 | 136.40 | 135.20 | 135.20 | 135.20 | 3.68% | 2,000 |