TX Group AG (SWX:TXGNE)
Switzerland · Delayed Price · Currency is CHF 143.40
+3.00 (2.14%)
Last updated: Aug 3, 2026, 4:47 PM CET
SWX:TXGNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 130.60 | 132.40 | 130.40 | 130.40 | 130.40 | -1.21% | 2,000 |
| Jul 23, 2026 | 132.60 | 133.00 | 132.00 | 132.00 | 132.00 | -1.35% | 2,000 |
| Jul 22, 2026 | 134.40 | 135.00 | 133.80 | 133.80 | 133.80 | -1.62% | 2,000 |
| Jul 21, 2026 | 134.80 | 136.00 | 134.80 | 136.00 | 136.00 | -1.16% | 2,000 |
| Jul 20, 2026 | 135.00 | 137.60 | 135.00 | 137.60 | 137.60 | 0.88% | 2,000 |
| Jul 17, 2026 | 138.20 | 138.40 | 136.40 | 136.40 | 136.40 | -1.02% | 2,000 |
| Jul 16, 2026 | 139.20 | 139.20 | 137.80 | 137.80 | 137.80 | -0.14% | 2,000 |
| Jul 15, 2026 | 137.60 | 138.00 | 137.00 | 138.00 | 138.00 | -0.14% | 2,000 |
| Jul 14, 2026 | 137.00 | 138.20 | 136.40 | 138.20 | 138.20 | -1.43% | 2,000 |
| Jul 13, 2026 | 138.40 | 140.20 | 138.40 | 140.20 | 140.20 | 2.19% | 2,000 |
| Jul 10, 2026 | 135.80 | 137.20 | 135.60 | 137.20 | 137.20 | 2.85% | 2,000 |
| Jul 9, 2026 | 134.20 | 134.20 | 133.40 | 133.40 | 133.40 | 0.30% | 200 |
| Jul 8, 2026 | 131.60 | 133.00 | 131.40 | 133.00 | 133.00 | -1.63% | 2,000 |
| Jul 7, 2026 | 134.20 | 136.00 | 134.20 | 135.20 | 135.20 | 2.89% | 1,978 |
| Jul 6, 2026 | 131.60 | 131.60 | 131.40 | 131.40 | 131.40 | -0.76% | 900 |
| Jul 3, 2026 | 131.20 | 132.80 | 131.20 | 132.40 | 132.40 | 0.61% | 2,000 |
| Jul 2, 2026 | 129.00 | 132.20 | 129.00 | 131.60 | 131.60 | 0.46% | 2,000 |
| Jul 1, 2026 | 126.60 | 131.00 | 126.20 | 131.00 | 131.00 | 3.31% | 2,000 |
| Jun 30, 2026 | 127.20 | 129.00 | 126.80 | 126.80 | 126.80 | -0.31% | 1,893 |
| Jun 29, 2026 | 126.60 | 127.20 | 126.60 | 127.20 | 127.20 | 0.16% | 340 |
| Jun 26, 2026 | 126.20 | 127.40 | 126.20 | 127.00 | 127.00 | -1.24% | 666 |
| Jun 25, 2026 | 127.60 | 128.80 | 127.60 | 128.60 | 128.60 | -0.31% | 2,000 |
| Jun 24, 2026 | 128.20 | 129.00 | 127.60 | 129.00 | 129.00 | 0.31% | 2,000 |
| Jun 23, 2026 | 128.20 | 128.60 | 128.20 | 128.60 | 128.60 | -1.83% | 261 |
| Jun 22, 2026 | 130.20 | 132.00 | 130.20 | 131.00 | 131.00 | -2.24% | 2,000 |
| Jun 19, 2026 | 132.00 | 134.80 | 132.00 | 134.00 | 134.00 | -1.76% | 2,000 |
| Jun 18, 2026 | 133.80 | 138.00 | 133.80 | 136.40 | 136.40 | 1.64% | 1,985 |
| Jun 17, 2026 | 130.40 | 134.20 | 130.40 | 134.20 | 134.20 | 3.39% | 2,000 |
| Jun 16, 2026 | 128.00 | 130.20 | 128.00 | 129.80 | 129.80 | 1.09% | 2,000 |
| Jun 15, 2026 | 129.20 | 129.20 | 127.80 | 128.40 | 128.40 | 1.74% | 2,000 |
| Jun 12, 2026 | 127.60 | 128.20 | 125.40 | 126.20 | 126.20 | -0.32% | 1,360 |
| Jun 11, 2026 | 127.00 | 127.80 | 126.20 | 126.60 | 126.60 | -1.56% | 1,091 |
| Jun 10, 2026 | 125.80 | 128.80 | 125.80 | 128.60 | 128.60 | 1.10% | 1,959 |
| Jun 9, 2026 | 127.20 | 127.20 | 126.40 | 127.20 | 127.20 | -1.70% | 970 |
| Jun 8, 2026 | 126.20 | 129.40 | 126.20 | 129.40 | 129.40 | -1.67% | 973 |
| Jun 5, 2026 | 134.00 | 134.80 | 131.60 | 131.60 | 131.60 | -0.15% | 1,757 |
| Jun 4, 2026 | 131.40 | 132.20 | 130.20 | 131.80 | 131.80 | 1.54% | 2,000 |
| Jun 3, 2026 | 131.60 | 132.60 | 129.60 | 129.80 | 129.80 | -2.41% | 2,000 |
| Jun 2, 2026 | 136.40 | 136.80 | 132.80 | 133.00 | 133.00 | -0.75% | 2,000 |
| Jun 1, 2026 | 133.00 | 134.20 | 131.40 | 134.00 | 134.00 | 2.29% | 2,000 |
| May 29, 2026 | 128.40 | 131.00 | 128.40 | 131.00 | 131.00 | 1.39% | 1,910 |
| May 28, 2026 | 128.40 | 129.60 | 127.00 | 129.20 | 129.20 | - | 2,000 |
| May 27, 2026 | 128.40 | 130.00 | 128.40 | 129.20 | 129.20 | 0.62% | 2,000 |
| May 26, 2026 | 129.60 | 129.60 | 126.80 | 128.40 | 128.40 | -0.77% | 2,000 |
| May 22, 2026 | 129.20 | 130.00 | 129.00 | 129.40 | 129.40 | -1.37% | 1,990 |