Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 66.20
-2.50 (-3.64%)
Apr 2, 2026, 5:30 PM CET
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 66.40 | 67.50 | 65.70 | 66.20 | 66.20 | -3.64% | 11,063 |
| Apr 1, 2026 | 68.20 | 69.10 | 67.50 | 68.70 | 68.70 | 3.62% | 19,209 |
| Mar 31, 2026 | 65.50 | 66.60 | 65.00 | 66.30 | 66.30 | 1.22% | 18,554 |
| Mar 30, 2026 | 66.00 | 66.20 | 64.90 | 65.50 | 65.50 | -1.06% | 10,558 |
| Mar 27, 2026 | 66.80 | 66.90 | 65.70 | 66.20 | 66.20 | -2.07% | 21,665 |
| Mar 26, 2026 | 71.20 | 71.20 | 66.70 | 67.60 | 67.60 | -1.02% | 9,735 |
| Mar 25, 2026 | 69.20 | 70.10 | 67.70 | 68.30 | 68.30 | 0.59% | 14,266 |
| Mar 24, 2026 | 65.60 | 73.40 | 65.60 | 67.90 | 67.90 | -1.16% | 13,144 |
| Mar 23, 2026 | 65.80 | 70.20 | 64.60 | 68.70 | 68.70 | - | 24,506 |
| Mar 20, 2026 | 69.10 | 69.90 | 67.90 | 68.70 | 67.30 | -0.43% | 22,109 |
| Mar 19, 2026 | 70.60 | 70.60 | 67.90 | 69.00 | 67.59 | -3.77% | 24,050 |
| Mar 18, 2026 | 71.10 | 72.50 | 71.10 | 71.70 | 70.24 | 0.99% | 12,551 |
| Mar 17, 2026 | 73.20 | 73.20 | 70.80 | 71.00 | 69.55 | -2.20% | 15,354 |
| Mar 16, 2026 | 72.20 | 72.60 | 70.80 | 72.60 | 71.12 | 1.26% | 27,535 |
| Mar 13, 2026 | 75.00 | 75.00 | 71.70 | 71.70 | 70.24 | -4.40% | 20,328 |
| Mar 12, 2026 | 74.00 | 75.20 | 73.40 | 75.00 | 73.47 | 1.21% | 10,010 |
| Mar 11, 2026 | 73.70 | 74.50 | 72.70 | 74.10 | 72.59 | -1.33% | 15,564 |
| Mar 10, 2026 | 73.60 | 75.20 | 73.50 | 75.10 | 73.57 | 1.49% | 36,390 |
| Mar 9, 2026 | 76.30 | 76.40 | 72.20 | 74.00 | 72.49 | -4.64% | 30,989 |
| Mar 6, 2026 | 77.60 | 78.40 | 76.80 | 77.60 | 76.02 | -0.51% | 15,753 |
| Mar 5, 2026 | 80.10 | 80.10 | 77.00 | 78.00 | 76.41 | -1.76% | 19,567 |
| Mar 4, 2026 | 80.00 | 80.40 | 77.50 | 79.40 | 77.78 | 1.28% | 17,957 |
| Mar 3, 2026 | 82.30 | 82.30 | 77.00 | 78.40 | 76.80 | -2.61% | 13,744 |
| Mar 2, 2026 | 81.70 | 82.00 | 79.30 | 80.50 | 78.86 | -1.23% | 16,993 |
| Feb 27, 2026 | 79.50 | 81.50 | 76.60 | 81.50 | 79.84 | 2.52% | 46,776 |
| Feb 26, 2026 | 85.10 | 86.20 | 76.50 | 79.50 | 77.88 | -6.80% | 44,447 |
| Feb 25, 2026 | 86.30 | 86.60 | 84.60 | 85.30 | 83.56 | -0.23% | 13,616 |
| Feb 24, 2026 | 83.30 | 86.70 | 83.30 | 85.50 | 83.76 | -1.27% | 10,792 |
| Feb 23, 2026 | 87.00 | 87.50 | 85.20 | 86.60 | 84.84 | -2.37% | 11,669 |
| Feb 20, 2026 | 87.70 | 89.20 | 87.10 | 88.70 | 86.89 | 0.80% | 15,056 |
| Feb 19, 2026 | 90.00 | 90.00 | 87.60 | 88.00 | 86.21 | -1.90% | 8,885 |
| Feb 18, 2026 | 89.00 | 90.80 | 88.80 | 89.70 | 87.87 | 0.67% | 12,688 |
| Feb 17, 2026 | 89.80 | 90.30 | 87.60 | 89.10 | 87.28 | -0.89% | 6,939 |
| Feb 16, 2026 | 90.50 | 91.30 | 89.80 | 89.90 | 88.07 | -0.44% | 13,308 |
| Feb 13, 2026 | 90.70 | 90.70 | 88.30 | 90.30 | 88.46 | 0.89% | 12,252 |
| Feb 12, 2026 | 87.50 | 90.60 | 87.50 | 89.50 | 87.68 | 0.90% | 15,059 |
| Feb 11, 2026 | 87.70 | 89.50 | 87.50 | 88.70 | 86.89 | -0.11% | 9,710 |
| Feb 10, 2026 | 89.40 | 89.40 | 87.40 | 88.80 | 86.99 | -0.11% | 10,250 |
| Feb 9, 2026 | 88.00 | 89.10 | 87.60 | 88.90 | 87.09 | 1.14% | 13,112 |
| Feb 6, 2026 | 86.00 | 87.90 | 85.30 | 87.90 | 86.11 | 2.57% | 12,220 |
| Feb 5, 2026 | 86.30 | 87.00 | 85.30 | 85.70 | 83.95 | -0.70% | 16,546 |
| Feb 4, 2026 | 85.50 | 86.70 | 84.70 | 86.30 | 84.54 | 2.13% | 17,141 |
| Feb 3, 2026 | 81.00 | 84.80 | 81.00 | 84.50 | 82.78 | 1.56% | 7,908 |
| Feb 2, 2026 | 82.60 | 83.20 | 81.50 | 83.20 | 81.50 | 1.22% | 6,969 |
| Jan 30, 2026 | 81.80 | 82.60 | 81.50 | 82.20 | 80.52 | 0.86% | 10,247 |
| Jan 29, 2026 | 80.80 | 81.80 | 80.50 | 81.50 | 79.84 | 0.62% | 12,476 |
| Jan 28, 2026 | 81.00 | 82.20 | 80.40 | 81.00 | 79.35 | -1.34% | 12,403 |
| Jan 27, 2026 | 82.80 | 83.30 | 81.20 | 82.10 | 80.43 | -0.73% | 8,927 |
| Jan 26, 2026 | 83.00 | 83.40 | 82.40 | 82.70 | 81.01 | -0.96% | 16,328 |
| Jan 23, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 81.80 | 0.60% | 13,841 |