Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 62.50
+0.60 (0.97%)
Jul 24, 2026, 5:30 PM CET
Zehnder Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | 0.97% | 8,041 |
| Jul 23, 2026 | 62.00 | 62.60 | 61.30 | 61.90 | 61.90 | -0.64% | 14,523 |
| Jul 22, 2026 | 62.60 | 62.80 | 61.80 | 62.30 | 62.30 | -0.48% | 15,653 |
| Jul 21, 2026 | 62.00 | 62.60 | 61.60 | 62.60 | 62.60 | - | 18,826 |
| Jul 20, 2026 | 62.10 | 63.30 | 61.90 | 62.60 | 62.60 | -0.63% | 12,580 |
| Jul 17, 2026 | 63.20 | 63.70 | 62.30 | 63.00 | 63.00 | 0.80% | 20,748 |
| Jul 16, 2026 | 61.90 | 62.50 | 61.10 | 62.50 | 62.50 | 1.96% | 21,617 |
| Jul 15, 2026 | 62.00 | 62.00 | 60.80 | 61.30 | 61.30 | 0.33% | 12,975 |
| Jul 14, 2026 | 60.30 | 61.50 | 60.30 | 61.10 | 61.10 | -0.49% | 27,373 |
| Jul 13, 2026 | 61.00 | 61.90 | 60.50 | 61.40 | 61.40 | - | 13,809 |
| Jul 10, 2026 | 61.40 | 62.00 | 60.50 | 61.40 | 61.40 | - | 25,527 |
| Jul 9, 2026 | 60.90 | 62.50 | 60.90 | 61.40 | 61.40 | 2.68% | 20,658 |
| Jul 8, 2026 | 62.20 | 62.20 | 59.80 | 59.80 | 59.80 | -3.55% | 71,692 |
| Jul 7, 2026 | 63.70 | 63.80 | 62.00 | 62.00 | 62.00 | -2.36% | 28,466 |
| Jul 6, 2026 | 65.20 | 65.90 | 62.00 | 63.50 | 63.50 | -1.24% | 46,811 |
| Jul 3, 2026 | 62.90 | 64.30 | 62.90 | 64.30 | 64.30 | 2.55% | 12,103 |
| Jul 2, 2026 | 62.00 | 63.20 | 61.90 | 62.70 | 62.70 | 0.64% | 13,059 |
| Jul 1, 2026 | 62.20 | 62.30 | 61.10 | 62.30 | 62.30 | -0.16% | 27,350 |
| Jun 30, 2026 | 60.30 | 63.90 | 60.30 | 62.40 | 62.40 | 1.96% | 51,275 |
| Jun 29, 2026 | 62.20 | 62.40 | 60.00 | 61.20 | 61.20 | -0.65% | 35,515 |
| Jun 26, 2026 | 62.70 | 63.10 | 61.30 | 61.60 | 61.60 | -1.44% | 13,269 |
| Jun 25, 2026 | 64.90 | 64.90 | 61.90 | 62.50 | 62.50 | - | 13,353 |
| Jun 24, 2026 | 63.10 | 63.10 | 61.60 | 62.50 | 62.50 | -0.79% | 11,222 |
| Jun 23, 2026 | 63.00 | 63.30 | 62.50 | 63.00 | 63.00 | -2.02% | 9,782 |
| Jun 22, 2026 | 63.40 | 64.40 | 62.70 | 64.30 | 64.30 | 1.58% | 20,727 |
| Jun 19, 2026 | 65.00 | 65.00 | 62.80 | 63.30 | 63.30 | -2.31% | 47,120 |
| Jun 18, 2026 | 63.80 | 65.00 | 63.40 | 64.80 | 64.80 | 0.47% | 13,880 |
| Jun 17, 2026 | 65.00 | 65.30 | 64.10 | 64.50 | 64.50 | -1.07% | 16,662 |
| Jun 16, 2026 | 64.60 | 66.40 | 64.60 | 65.20 | 65.20 | - | 12,077 |
| Jun 15, 2026 | 66.00 | 66.60 | 64.80 | 65.20 | 65.20 | 2.52% | 8,726 |
| Jun 12, 2026 | 63.50 | 65.30 | 63.40 | 63.60 | 63.60 | 0.47% | 8,135 |
| Jun 11, 2026 | 62.40 | 65.10 | 62.40 | 63.30 | 63.30 | -1.25% | 8,204 |
| Jun 10, 2026 | 66.50 | 66.50 | 63.30 | 64.10 | 64.10 | - | 8,208 |
| Jun 9, 2026 | 64.50 | 66.00 | 64.00 | 64.10 | 64.10 | -0.16% | 11,395 |
| Jun 8, 2026 | 64.20 | 65.20 | 63.40 | 64.20 | 64.20 | -1.38% | 9,877 |
| Jun 5, 2026 | 67.00 | 67.00 | 65.10 | 65.10 | 65.10 | -1.66% | 14,381 |
| Jun 4, 2026 | 67.00 | 67.60 | 65.50 | 66.20 | 66.20 | -0.60% | 14,224 |
| Jun 3, 2026 | 65.10 | 66.80 | 64.50 | 66.60 | 66.60 | 1.99% | 22,847 |
| Jun 2, 2026 | 65.10 | 66.10 | 63.50 | 65.30 | 65.30 | 3.16% | 11,766 |
| Jun 1, 2026 | 64.20 | 64.70 | 62.80 | 63.30 | 63.30 | -2.01% | 15,844 |
| May 29, 2026 | 65.00 | 66.10 | 64.40 | 64.60 | 64.60 | 0.78% | 18,049 |
| May 28, 2026 | 64.50 | 65.50 | 63.70 | 64.10 | 64.10 | -1.69% | 15,355 |
| May 27, 2026 | 65.90 | 66.30 | 64.90 | 65.20 | 65.20 | -0.76% | 12,460 |
| 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 |