Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 65.70
+0.90 (1.39%)
May 26, 2026, 5:30 PM CET
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 66.50 | 66.50 | 65.00 | 65.70 | 65.70 | 1.39% | 8,297 |
| May 22, 2026 | 64.80 | 65.50 | 64.40 | 64.80 | 64.80 | 0.62% | 7,857 |
| May 21, 2026 | 64.90 | 65.50 | 63.90 | 64.40 | 64.40 | -0.46% | 14,926 |
| May 20, 2026 | 63.80 | 65.40 | 63.80 | 64.70 | 64.70 | 0.15% | 12,935 |
| May 19, 2026 | 65.70 | 66.90 | 63.90 | 64.60 | 64.60 | -2.12% | 16,221 |
| May 18, 2026 | 66.70 | 67.30 | 65.70 | 66.00 | 66.00 | -1.64% | 17,160 |
| May 15, 2026 | 66.00 | 67.70 | 65.40 | 67.10 | 67.10 | 1.05% | 11,897 |
| May 13, 2026 | 65.40 | 67.10 | 65.40 | 66.40 | 66.40 | 1.07% | 8,606 |
| May 12, 2026 | 66.70 | 67.00 | 65.70 | 65.70 | 65.70 | -1.79% | 17,104 |
| May 11, 2026 | 66.40 | 67.00 | 65.40 | 66.90 | 66.90 | 0.75% | 12,303 |
| May 8, 2026 | 66.30 | 67.00 | 65.80 | 66.40 | 66.40 | -0.75% | 17,306 |
| May 7, 2026 | 69.00 | 69.00 | 66.90 | 66.90 | 66.90 | - | 20,886 |
| May 6, 2026 | 65.80 | 68.30 | 65.30 | 66.90 | 66.90 | 2.76% | 21,657 |
| May 5, 2026 | 67.40 | 67.40 | 64.80 | 65.10 | 65.10 | -0.91% | 23,866 |
| May 4, 2026 | 67.00 | 67.20 | 65.30 | 65.70 | 65.70 | - | 56,412 |
| Apr 30, 2026 | 63.70 | 65.70 | 63.70 | 65.70 | 65.70 | 2.34% | 37,731 |
| Apr 29, 2026 | 65.90 | 66.20 | 63.20 | 64.20 | 64.20 | -2.73% | 39,115 |
| Apr 28, 2026 | 66.00 | 67.20 | 65.10 | 66.00 | 66.00 | - | 19,214 |
| Apr 27, 2026 | 67.10 | 67.30 | 65.70 | 66.00 | 66.00 | -1.20% | 25,617 |
| Apr 24, 2026 | 67.70 | 68.90 | 66.60 | 66.80 | 66.80 | -1.33% | 27,672 |
| Apr 23, 2026 | 71.80 | 71.90 | 67.10 | 67.70 | 67.70 | -9.13% | 83,582 |
| Apr 22, 2026 | 76.60 | 77.10 | 74.20 | 74.50 | 74.50 | -1.84% | 23,423 |
| Apr 21, 2026 | 75.30 | 76.70 | 75.00 | 75.90 | 75.90 | 0.66% | 20,260 |
| Apr 20, 2026 | 76.00 | 77.10 | 75.20 | 75.40 | 75.40 | -2.84% | 19,544 |
| Apr 17, 2026 | 74.80 | 77.70 | 73.30 | 77.60 | 77.60 | 6.16% | 28,014 |
| Apr 16, 2026 | 74.80 | 74.80 | 72.50 | 73.10 | 73.10 | - | 27,344 |
| Apr 15, 2026 | 73.80 | 73.80 | 73.10 | 73.10 | 73.10 | - | 25,933 |
| Apr 14, 2026 | 71.40 | 74.20 | 70.40 | 73.10 | 73.10 | 3.10% | 36,748 |
| Apr 13, 2026 | 69.60 | 71.50 | 69.30 | 70.90 | 70.90 | 1.00% | 27,062 |
| Apr 10, 2026 | 68.10 | 70.90 | 68.00 | 70.20 | 70.20 | 2.78% | 20,220 |
| Apr 9, 2026 | 68.10 | 68.90 | 66.70 | 68.30 | 68.30 | -0.29% | 27,607 |
| Apr 8, 2026 | 68.00 | 68.90 | 66.40 | 68.50 | 68.50 | 5.55% | 25,035 |
| Apr 7, 2026 | 66.40 | 67.00 | 64.20 | 64.90 | 64.90 | -1.96% | 22,963 |
| 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 | 2.08% | 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 |