Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 69.50
-0.80 (-1.14%)
Oct 17, 2025, 5:31 PM CET
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 69.40 | 69.70 | 68.20 | 69.70 | 69.70 | -0.85% | 1,461 |
| Oct 16, 2025 | 70.40 | 70.80 | 68.50 | 70.30 | 70.30 | -0.28% | 18,874 |
| Oct 15, 2025 | 69.40 | 70.50 | 68.90 | 70.50 | 70.50 | 2.92% | 14,679 |
| 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% | 9,579 |
| Oct 9, 2025 | 67.90 | 69.20 | 67.10 | 69.20 | 69.20 | 2.67% | 40,940 |
| 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% | 29,595 |
| 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% | 8,436 |
| Sep 30, 2025 | 67.50 | 68.50 | 66.80 | 68.50 | 68.50 | 0.59% | 12,581 |
| 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% | 8,907 |
| 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% | 7,225 |
| Sep 22, 2025 | 71.00 | 72.30 | 70.10 | 72.30 | 72.30 | 2.55% | 10,414 |
| Sep 19, 2025 | 70.60 | 71.60 | 70.10 | 70.50 | 70.50 | -0.42% | 29,524 |
| Sep 18, 2025 | 71.50 | 72.10 | 70.10 | 70.80 | 70.80 | -0.14% | 10,932 |
| Sep 17, 2025 | 71.00 | 72.00 | 70.70 | 70.90 | 70.90 | -1.12% | 5,274 |
| Sep 16, 2025 | 72.60 | 73.20 | 71.40 | 71.70 | 71.70 | -1.38% | 8,725 |
| Sep 15, 2025 | 67.20 | 73.80 | 67.20 | 72.70 | 72.70 | 1.11% | 11,366 |
| Sep 12, 2025 | 71.70 | 72.50 | 70.70 | 71.90 | 71.90 | -0.28% | 7,235 |
| Sep 11, 2025 | 71.50 | 72.60 | 71.50 | 72.10 | 72.10 | 0.42% | 7,021 |
| Sep 10, 2025 | 73.00 | 73.50 | 71.40 | 71.80 | 71.80 | -1.10% | 15,856 |
| Sep 9, 2025 | 73.00 | 74.30 | 72.20 | 72.60 | 72.60 | -1.76% | 13,243 |
| Sep 8, 2025 | 72.20 | 73.90 | 72.20 | 73.90 | 73.90 | 1.93% | 9,040 |
| Sep 5, 2025 | 72.20 | 74.60 | 71.10 | 72.50 | 72.50 | 0.97% | 15,404 |
| Sep 4, 2025 | 71.70 | 72.30 | 71.50 | 71.80 | 71.80 | 0.28% | 8,723 |
| Sep 3, 2025 | 72.50 | 72.50 | 70.50 | 71.60 | 71.60 | 1.13% | 14,450 |
| Sep 2, 2025 | 71.60 | 71.90 | 69.90 | 70.80 | 70.80 | -1.67% | 32,040 |
| Sep 1, 2025 | 71.50 | 72.00 | 70.00 | 72.00 | 72.00 | 0.70% | 12,058 |
| Aug 29, 2025 | 71.10 | 72.20 | 70.90 | 71.50 | 71.50 | 0.56% | 11,684 |
| Aug 28, 2025 | 70.50 | 72.10 | 70.50 | 71.10 | 71.10 | 1.43% | 11,363 |
| Aug 27, 2025 | 70.50 | 70.50 | 69.50 | 70.10 | 70.10 | -0.85% | 10,949 |
| Aug 26, 2025 | 70.90 | 71.00 | 69.60 | 70.70 | 70.70 | -0.84% | 12,063 |
| Aug 25, 2025 | 71.20 | 72.20 | 71.20 | 71.30 | 71.30 | -0.42% | 6,208 |
| Aug 22, 2025 | 69.40 | 72.20 | 69.40 | 71.60 | 71.60 | 2.29% | 17,730 |
| Aug 21, 2025 | 72.20 | 72.20 | 70.00 | 70.00 | 70.00 | -1.55% | 12,476 |
| Aug 20, 2025 | 71.60 | 72.00 | 70.60 | 71.10 | 71.10 | -1.66% | 11,335 |
| Aug 19, 2025 | 71.70 | 72.40 | 70.50 | 72.30 | 72.30 | 1.40% | 7,944 |
| Aug 18, 2025 | 72.00 | 72.50 | 70.40 | 71.30 | 71.30 | -0.42% | 12,523 |
| Aug 15, 2025 | 73.00 | 73.00 | 71.10 | 71.60 | 71.60 | 0.14% | 14,057 |
| Aug 14, 2025 | 72.50 | 73.90 | 71.50 | 71.50 | 71.50 | -1.65% | 8,960 |
| Aug 13, 2025 | 75.50 | 75.50 | 72.30 | 72.70 | 72.70 | -1.62% | 8,832 |
| Aug 12, 2025 | 75.70 | 76.40 | 73.50 | 73.90 | 73.90 | -2.25% | 13,956 |
| Aug 11, 2025 | 75.00 | 75.80 | 74.80 | 75.60 | 75.60 | 0.93% | 45,195 |