TX Group AG (SWX:TXGNE)
Switzerland · Delayed Price · Currency is CHF 147.60
-1.00 (-0.67%)
Last updated: Aug 21, 2026, 4:47 PM CET
SWX:TXGNE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |