Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 69.40
+0.40 (0.58%)
At close: Nov 28, 2025
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 68.70 | 69.40 | 68.50 | 69.40 | 69.40 | 0.58% | 13,674 |
| Nov 27, 2025 | 68.70 | 69.10 | 68.40 | 69.00 | 69.00 | 1.47% | 7,728 |
| Nov 26, 2025 | 69.40 | 69.80 | 67.80 | 68.00 | 68.00 | -2.16% | 9,619 |
| Nov 25, 2025 | 67.80 | 69.50 | 67.80 | 69.50 | 69.50 | 1.31% | 10,555 |
| Nov 24, 2025 | 67.00 | 69.20 | 67.00 | 68.60 | 68.60 | 0.88% | 18,595 |
| Nov 21, 2025 | 67.60 | 68.10 | 67.20 | 68.00 | 68.00 | -0.73% | 12,186 |
| Nov 20, 2025 | 67.80 | 69.40 | 67.30 | 68.50 | 68.50 | 2.54% | 9,361 |
| Nov 19, 2025 | 66.50 | 67.90 | 66.10 | 66.80 | 66.80 | -0.74% | 19,585 |
| Nov 18, 2025 | 65.20 | 67.80 | 65.20 | 67.30 | 67.30 | 1.20% | 25,322 |
| Nov 17, 2025 | 66.60 | 67.60 | 66.50 | 66.50 | 66.50 | -0.60% | 14,507 |
| Nov 14, 2025 | 67.40 | 68.10 | 65.60 | 66.90 | 66.90 | -0.89% | 22,360 |
| Nov 13, 2025 | 71.80 | 72.90 | 66.60 | 67.50 | 67.50 | -7.28% | 62,121 |
| Nov 12, 2025 | 70.70 | 72.90 | 70.70 | 72.80 | 72.80 | 2.39% | 63,312 |
| Nov 11, 2025 | 70.50 | 71.50 | 70.40 | 71.10 | 71.10 | 1.57% | 11,714 |
| Nov 10, 2025 | 69.20 | 71.20 | 69.20 | 70.00 | 70.00 | 1.16% | 8,155 |
| Nov 7, 2025 | 68.10 | 69.30 | 67.80 | 69.20 | 69.20 | 1.62% | 7,587 |
| Nov 6, 2025 | 67.30 | 68.70 | 67.30 | 68.10 | 68.10 | -0.15% | 14,904 |
| Nov 5, 2025 | 68.10 | 69.30 | 67.80 | 68.20 | 68.20 | -2.01% | 6,395 |
| Nov 4, 2025 | 70.50 | 70.80 | 69.40 | 69.60 | 69.60 | -2.38% | 7,643 |
| Nov 3, 2025 | 66.30 | 71.70 | 66.30 | 71.30 | 71.30 | 0.85% | 14,285 |
| Oct 31, 2025 | 71.20 | 71.50 | 70.00 | 70.70 | 70.70 | -1.67% | 8,977 |
| Oct 30, 2025 | 70.00 | 72.60 | 70.00 | 71.90 | 71.90 | -0.14% | 9,699 |
| Oct 29, 2025 | 72.00 | 72.60 | 71.50 | 72.00 | 72.00 | -0.55% | 11,494 |
| Oct 28, 2025 | 72.10 | 72.60 | 70.80 | 72.40 | 72.40 | -0.69% | 13,804 |
| Oct 27, 2025 | 73.00 | 73.70 | 72.40 | 72.90 | 72.90 | 0.28% | 11,531 |
| Oct 24, 2025 | 72.30 | 73.20 | 71.00 | 72.70 | 72.70 | 0.14% | 10,734 |
| Oct 23, 2025 | 71.20 | 72.60 | 71.00 | 72.60 | 72.60 | 1.82% | 10,828 |
| Oct 22, 2025 | 71.10 | 71.90 | 70.30 | 71.30 | 71.30 | 0.71% | 18,304 |
| Oct 21, 2025 | 70.20 | 71.60 | 69.70 | 70.80 | 70.80 | 0.57% | 5,849 |
| Oct 20, 2025 | 67.00 | 70.50 | 67.00 | 70.40 | 70.40 | 1.29% | 5,350 |
| Oct 17, 2025 | 69.40 | 70.40 | 68.20 | 69.50 | 69.50 | -1.14% | 5,351 |
| Oct 16, 2025 | 70.40 | 70.80 | 68.50 | 70.30 | 70.30 | -0.28% | 18,873 |
| Oct 15, 2025 | 69.40 | 70.50 | 68.90 | 70.50 | 70.50 | 2.92% | 14,659 |
| Oct 14, 2025 | 67.50 | 68.90 | 67.40 | 68.50 | 68.50 | 0.15% | 4,553 |
| Oct 13, 2025 | 67.50 | 68.80 | 67.50 | 68.40 | 68.40 | -0.29% | 8,969 |
| Oct 10, 2025 | 65.00 | 69.10 | 65.00 | 68.60 | 68.60 | -0.87% | 9,573 |
| Oct 9, 2025 | 67.90 | 69.20 | 67.10 | 69.20 | 69.20 | 2.67% | 40,933 |
| Oct 8, 2025 | 68.00 | 69.10 | 67.40 | 67.40 | 67.40 | -1.17% | 8,188 |
| Oct 7, 2025 | 69.20 | 69.60 | 68.10 | 68.20 | 68.20 | -1.59% | 6,698 |
| Oct 6, 2025 | 67.50 | 69.30 | 67.20 | 69.30 | 69.30 | 2.82% | 17,841 |
| Oct 3, 2025 | 67.20 | 69.00 | 66.80 | 67.40 | 67.40 | -2.32% | 29,589 |
| Oct 2, 2025 | 68.70 | 69.60 | 68.30 | 69.00 | 69.00 | 1.77% | 14,692 |
| Oct 1, 2025 | 68.40 | 68.60 | 67.70 | 67.80 | 67.80 | -1.02% | 8,434 |
| Sep 30, 2025 | 67.50 | 68.50 | 66.80 | 68.50 | 68.50 | 0.59% | 12,573 |
| Sep 29, 2025 | 67.50 | 68.90 | 67.50 | 68.10 | 68.10 | 1.49% | 12,570 |
| Sep 26, 2025 | 68.80 | 68.80 | 67.10 | 67.10 | 67.10 | -1.18% | 5,894 |
| Sep 25, 2025 | 68.60 | 70.50 | 67.90 | 67.90 | 67.90 | -4.10% | 8,833 |
| Sep 24, 2025 | 70.40 | 71.60 | 70.30 | 70.80 | 70.80 | -1.12% | 8,874 |
| Sep 23, 2025 | 73.00 | 73.40 | 71.30 | 71.60 | 71.60 | -0.97% | 7,212 |
| Sep 22, 2025 | 71.00 | 72.30 | 70.10 | 72.30 | 72.30 | 2.55% | 10,414 |