Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 82.20
+0.70 (0.86%)
At close: Jan 30, 2026
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 81.80 | 82.60 | 81.50 | 82.20 | 82.20 | 0.86% | 10,247 |
| Jan 29, 2026 | 80.80 | 81.80 | 80.50 | 81.50 | 81.50 | 0.62% | 12,476 |
| Jan 28, 2026 | 81.00 | 82.20 | 80.40 | 81.00 | 81.00 | -1.34% | 12,403 |
| Jan 27, 2026 | 82.80 | 83.30 | 81.20 | 82.10 | 82.10 | -0.73% | 8,927 |
| Jan 26, 2026 | 83.00 | 83.40 | 82.40 | 82.70 | 82.70 | -0.96% | 16,328 |
| Jan 23, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 83.50 | 0.60% | 13,841 |
| Jan 22, 2026 | 82.20 | 84.50 | 82.10 | 83.00 | 83.00 | 2.85% | 18,940 |
| Jan 21, 2026 | 79.80 | 81.50 | 79.50 | 80.70 | 80.70 | 0.62% | 10,228 |
| Jan 20, 2026 | 79.20 | 81.00 | 78.80 | 80.20 | 80.20 | 1.39% | 13,415 |
| Jan 19, 2026 | 80.50 | 80.80 | 78.30 | 79.10 | 79.10 | -1.74% | 18,959 |
| Jan 16, 2026 | 84.70 | 84.70 | 80.00 | 80.50 | 80.50 | -6.83% | 36,448 |
| Jan 15, 2026 | 84.20 | 86.40 | 84.20 | 86.40 | 86.40 | 2.49% | 24,792 |
| Jan 14, 2026 | 84.30 | 85.10 | 83.90 | 84.30 | 84.30 | -0.12% | 14,899 |
| Jan 13, 2026 | 84.00 | 84.60 | 83.00 | 84.40 | 84.40 | -0.71% | 14,276 |
| Jan 12, 2026 | 83.90 | 85.40 | 83.40 | 85.00 | 85.00 | 1.07% | 11,675 |
| Jan 9, 2026 | 83.90 | 84.20 | 82.70 | 84.10 | 84.10 | 0.60% | 15,093 |
| Jan 8, 2026 | 85.90 | 85.90 | 82.70 | 83.60 | 83.60 | -1.99% | 12,799 |
| Jan 7, 2026 | 83.60 | 85.30 | 83.60 | 85.30 | 85.30 | 2.40% | 26,392 |
| Jan 6, 2026 | 85.00 | 85.30 | 82.40 | 83.30 | 83.30 | -0.48% | 24,881 |
| Jan 5, 2026 | 82.50 | 83.70 | 81.10 | 83.70 | 83.70 | 2.32% | 17,937 |
| Dec 30, 2025 | 82.00 | 82.10 | 80.60 | 81.80 | 81.80 | 0.49% | 4,375 |
| Dec 29, 2025 | 80.90 | 81.40 | 80.10 | 81.40 | 81.40 | 0.37% | 9,796 |
| Dec 23, 2025 | 81.00 | 81.10 | 80.00 | 81.10 | 81.10 | 0.75% | 11,749 |
| Dec 22, 2025 | 80.00 | 81.00 | 79.20 | 80.50 | 80.50 | 0.75% | 13,364 |
| Dec 19, 2025 | 79.00 | 79.90 | 78.00 | 79.90 | 79.90 | 1.91% | 44,305 |
| Dec 18, 2025 | 77.10 | 78.40 | 76.50 | 78.40 | 78.40 | 1.82% | 11,148 |
| Dec 17, 2025 | 79.00 | 79.00 | 76.60 | 77.00 | 77.00 | -1.41% | 16,120 |
| Dec 16, 2025 | 79.00 | 79.00 | 77.50 | 78.10 | 78.10 | -0.13% | 11,336 |
| Dec 15, 2025 | 77.00 | 78.20 | 76.80 | 78.20 | 78.20 | 0.39% | 11,898 |
| Dec 12, 2025 | 77.90 | 79.00 | 77.40 | 77.90 | 77.90 | 0.13% | 17,796 |
| Dec 11, 2025 | 79.00 | 79.40 | 77.60 | 77.80 | 77.80 | -0.89% | 32,704 |
| Dec 10, 2025 | 76.80 | 79.70 | 75.40 | 78.50 | 78.50 | 5.94% | 44,263 |
| Dec 9, 2025 | 76.40 | 77.20 | 74.10 | 74.10 | 74.10 | -2.50% | 50,821 |
| Dec 8, 2025 | 72.00 | 76.60 | 72.00 | 76.00 | 76.00 | 6.00% | 37,207 |
| Dec 5, 2025 | 70.80 | 71.70 | 70.80 | 71.70 | 71.70 | 1.13% | 6,706 |
| Dec 4, 2025 | 72.10 | 72.10 | 70.40 | 70.90 | 70.90 | -0.84% | 8,241 |
| Dec 3, 2025 | 70.40 | 72.00 | 70.40 | 71.50 | 71.50 | 1.42% | 9,196 |
| Dec 2, 2025 | 69.50 | 71.00 | 68.70 | 70.50 | 70.50 | 0.86% | 17,196 |
| Dec 1, 2025 | 69.00 | 70.10 | 68.70 | 69.90 | 69.90 | 0.72% | 17,522 |
| 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 |