Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 71.90
+0.30 (0.42%)
Aug 19, 2026, 10:10 AM CET
Zehnder Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 72.00 | 72.00 | 71.20 | 71.60 | - | - | 618 |
| Aug 18, 2026 | 73.00 | 73.00 | 71.00 | 71.60 | 71.60 | -2.59% | 20,582 |
| Aug 17, 2026 | 73.00 | 74.70 | 73.00 | 73.50 | 73.50 | 0.27% | 32,660 |
| Aug 14, 2026 | 73.10 | 73.80 | 72.40 | 73.30 | 73.30 | 1.10% | 23,647 |
| Aug 13, 2026 | 71.00 | 73.70 | 70.80 | 72.50 | 72.50 | 2.11% | 30,743 |
| Aug 12, 2026 | 73.00 | 75.00 | 70.70 | 71.00 | 71.00 | 2.01% | 34,865 |
| Aug 11, 2026 | 70.60 | 70.90 | 68.70 | 69.60 | 69.60 | -0.71% | 25,612 |
| Aug 10, 2026 | 69.90 | 71.30 | 69.90 | 70.10 | 70.10 | -0.57% | 15,004 |
| Aug 7, 2026 | 70.90 | 71.20 | 69.90 | 70.50 | 70.50 | -0.98% | 18,972 |
| Aug 6, 2026 | 71.00 | 71.80 | 70.90 | 71.20 | 71.20 | 0.42% | 24,414 |
| Aug 5, 2026 | 71.30 | 73.70 | 70.90 | 70.90 | 70.90 | - | 21,786 |
| Aug 4, 2026 | 69.30 | 70.90 | 68.60 | 70.90 | 70.90 | 4.26% | 25,936 |
| Aug 3, 2026 | 68.80 | 69.30 | 67.30 | 68.00 | 68.00 | 0.44% | 17,793 |
| Jul 31, 2026 | 69.50 | 70.00 | 67.40 | 67.70 | 67.70 | -2.45% | 37,908 |
| Jul 30, 2026 | 65.00 | 69.70 | 65.00 | 69.40 | 69.40 | 9.29% | 57,662 |
| Jul 29, 2026 | 64.00 | 64.50 | 63.00 | 63.50 | 63.50 | - | 20,369 |
| Jul 28, 2026 | 63.20 | 63.70 | 62.80 | 63.50 | 63.50 | 1.60% | 24,085 |
| Jul 27, 2026 | 63.20 | 63.60 | 62.40 | 62.50 | 62.50 | - | 17,601 |
| 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 |