Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 71.70
-3.30 (-4.40%)
Mar 13, 2026, 5:30 PM CET
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 74.00 | 75.20 | 73.40 | 75.00 | 75.00 | 1.21% | 10,010 |
| Mar 11, 2026 | 73.70 | 74.50 | 72.70 | 74.10 | 74.10 | -1.33% | 15,564 |
| Mar 10, 2026 | 73.60 | 75.20 | 73.50 | 75.10 | 75.10 | 1.49% | 36,390 |
| Mar 9, 2026 | 76.30 | 76.40 | 72.20 | 74.00 | 74.00 | -4.64% | 30,989 |
| Mar 6, 2026 | 77.60 | 78.40 | 76.80 | 77.60 | 77.60 | -0.51% | 15,753 |
| Mar 5, 2026 | 80.10 | 80.10 | 77.00 | 78.00 | 78.00 | -1.76% | 19,567 |
| Mar 4, 2026 | 80.00 | 80.40 | 77.50 | 79.40 | 79.40 | 1.28% | 17,957 |
| Mar 3, 2026 | 82.30 | 82.30 | 77.00 | 78.40 | 78.40 | -2.61% | 13,744 |
| Mar 2, 2026 | 81.70 | 82.00 | 79.30 | 80.50 | 80.50 | -1.23% | 16,993 |
| Feb 27, 2026 | 79.50 | 81.50 | 76.60 | 81.50 | 81.50 | 2.52% | 46,776 |
| Feb 26, 2026 | 85.10 | 86.20 | 76.50 | 79.50 | 79.50 | -6.80% | 44,447 |
| Feb 25, 2026 | 86.30 | 86.60 | 84.60 | 85.30 | 85.30 | -0.23% | 13,616 |
| Feb 24, 2026 | 83.30 | 86.70 | 83.30 | 85.50 | 85.50 | -1.27% | 10,792 |
| Feb 23, 2026 | 87.00 | 87.50 | 85.20 | 86.60 | 86.60 | -2.37% | 11,669 |
| Feb 20, 2026 | 87.70 | 89.20 | 87.10 | 88.70 | 88.70 | 0.80% | 15,056 |
| Feb 19, 2026 | 90.00 | 90.00 | 87.60 | 88.00 | 88.00 | -1.90% | 8,885 |
| Feb 18, 2026 | 89.00 | 90.80 | 88.80 | 89.70 | 89.70 | 0.67% | 12,688 |
| Feb 17, 2026 | 89.80 | 90.30 | 87.60 | 89.10 | 89.10 | -0.89% | 6,939 |
| Feb 16, 2026 | 90.50 | 91.30 | 89.80 | 89.90 | 89.90 | -0.44% | 13,308 |
| Feb 13, 2026 | 90.70 | 90.70 | 88.30 | 90.30 | 90.30 | 0.89% | 12,252 |
| Feb 12, 2026 | 87.50 | 90.60 | 87.50 | 89.50 | 89.50 | 0.90% | 15,059 |
| Feb 11, 2026 | 87.70 | 89.50 | 87.50 | 88.70 | 88.70 | -0.11% | 9,710 |
| Feb 10, 2026 | 89.40 | 89.40 | 87.40 | 88.80 | 88.80 | -0.11% | 10,250 |
| Feb 9, 2026 | 88.00 | 89.10 | 87.60 | 88.90 | 88.90 | 1.14% | 13,112 |
| Feb 6, 2026 | 86.00 | 87.90 | 85.30 | 87.90 | 87.90 | 2.57% | 12,220 |
| Feb 5, 2026 | 86.30 | 87.00 | 85.30 | 85.70 | 85.70 | -0.70% | 16,546 |
| Feb 4, 2026 | 85.50 | 86.70 | 84.70 | 86.30 | 86.30 | 2.13% | 17,141 |
| Feb 3, 2026 | 81.00 | 84.80 | 81.00 | 84.50 | 84.50 | 1.56% | 7,908 |
| Feb 2, 2026 | 82.60 | 83.20 | 81.50 | 83.20 | 83.20 | 1.22% | 6,969 |
| 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 |