Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 73.60
+0.20 (0.27%)
Oct 19, 2026, 5:31 PM CET
Zehnder Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 73.80 | 73.80 | 72.20 | 73.60 | 73.60 | 0.27% | 5,689 |
| Oct 16, 2026 | 73.30 | 73.90 | 73.00 | 73.40 | 73.40 | 0.55% | 8,195 |
| Oct 15, 2026 | 72.00 | 73.00 | 71.30 | 73.00 | 73.00 | -1.35% | 11,223 |
| Oct 14, 2026 | 72.00 | 75.20 | 72.00 | 74.00 | 74.00 | 0.95% | 10,457 |
| Oct 13, 2026 | 72.30 | 73.40 | 72.20 | 73.30 | 73.30 | 1.81% | 10,689 |
| Oct 12, 2026 | 74.00 | 74.00 | 71.20 | 72.00 | 72.00 | -1.37% | 10,967 |
| Oct 9, 2026 | 71.40 | 73.50 | 71.30 | 73.00 | 73.00 | 2.67% | 14,368 |
| Oct 8, 2026 | 70.50 | 71.30 | 69.80 | 71.10 | 71.10 | -0.42% | 9,230 |
| Oct 7, 2026 | 73.00 | 73.30 | 71.10 | 71.40 | 71.40 | -2.46% | 12,691 |
| Oct 6, 2026 | 72.10 | 74.50 | 71.60 | 73.20 | 73.20 | 1.95% | 22,218 |
| Oct 5, 2026 | 73.50 | 73.50 | 71.00 | 71.80 | 71.80 | 0.42% | 19,529 |
| Oct 2, 2026 | 72.40 | 73.00 | 71.30 | 71.50 | 71.50 | -0.56% | 13,472 |
| Oct 1, 2026 | 71.40 | 72.70 | 71.00 | 71.90 | 71.90 | -0.42% | 10,463 |
| Sep 30, 2026 | 73.00 | 73.00 | 71.70 | 72.20 | 72.20 | 0.28% | 69,260 |
| Sep 29, 2026 | 71.50 | 73.00 | 71.50 | 72.00 | 72.00 | 0.14% | 15,940 |
| Sep 28, 2026 | 72.30 | 73.50 | 71.90 | 71.90 | 71.90 | -0.69% | 10,502 |
| Sep 25, 2026 | 73.00 | 73.00 | 71.70 | 72.40 | 72.40 | - | 29,260 |
| Sep 24, 2026 | 73.40 | 73.40 | 70.80 | 72.40 | 72.40 | -1.36% | 22,919 |
| Sep 23, 2026 | 73.50 | 74.00 | 72.70 | 73.40 | 73.40 | 0.14% | 44,443 |
| Sep 22, 2026 | 70.60 | 73.40 | 70.60 | 73.30 | 73.30 | 2.52% | 17,620 |
| Sep 21, 2026 | 70.50 | 71.90 | 70.50 | 71.50 | 71.50 | 1.56% | 13,091 |
| Sep 18, 2026 | 71.90 | 71.90 | 70.00 | 70.40 | 70.40 | -0.56% | 39,064 |
| Sep 17, 2026 | 68.90 | 71.30 | 68.90 | 70.80 | 70.80 | 2.76% | 9,580 |
| Sep 16, 2026 | 68.40 | 69.00 | 66.60 | 68.90 | 68.90 | 0.44% | 8,328 |
| Sep 15, 2026 | 66.60 | 68.60 | 66.00 | 68.60 | 68.60 | 0.88% | 10,664 |
| Sep 14, 2026 | 69.50 | 69.60 | 67.10 | 68.00 | 68.00 | -2.72% | 21,703 |
| Sep 11, 2026 | 70.00 | 71.00 | 69.70 | 69.90 | 69.90 | -0.71% | 6,920 |
| Sep 10, 2026 | 73.50 | 73.50 | 70.10 | 70.40 | 70.40 | -0.85% | 5,828 |
| Sep 9, 2026 | 71.70 | 72.30 | 70.50 | 71.00 | 71.00 | -1.80% | 12,946 |
| Sep 8, 2026 | 72.30 | 72.90 | 71.20 | 72.30 | 72.30 | -0.41% | 12,025 |
| Sep 7, 2026 | 73.00 | 73.40 | 72.60 | 72.60 | 72.60 | -0.27% | 7,023 |
| Sep 4, 2026 | 69.70 | 72.80 | 69.70 | 72.80 | 72.80 | 2.82% | 12,081 |
| Sep 3, 2026 | 70.80 | 71.10 | 70.00 | 70.80 | 70.80 | 1.00% | 11,499 |
| Sep 2, 2026 | 70.70 | 71.60 | 70.10 | 70.10 | 70.10 | -1.27% | 11,882 |
| Sep 1, 2026 | 71.70 | 72.20 | 71.00 | 71.00 | 71.00 | -2.20% | 14,376 |
| Aug 31, 2026 | 72.00 | 73.90 | 72.00 | 72.60 | 72.60 | -0.55% | 20,433 |
| Aug 28, 2026 | 73.50 | 74.50 | 73.00 | 73.00 | 73.00 | - | 16,660 |
| Aug 27, 2026 | 73.20 | 73.30 | 72.00 | 73.00 | 73.00 | 1.39% | 13,754 |
| Aug 26, 2026 | 71.10 | 72.20 | 71.00 | 72.00 | 72.00 | 1.69% | 17,956 |
| Aug 25, 2026 | 70.40 | 71.00 | 70.40 | 70.80 | 70.80 | 1.00% | 10,508 |
| Aug 24, 2026 | 71.20 | 71.90 | 70.10 | 70.10 | 70.10 | -1.27% | 9,668 |
| Aug 21, 2026 | 71.80 | 72.60 | 71.00 | 71.00 | 71.00 | -1.39% | 9,997 |
| Aug 20, 2026 | 72.00 | 72.30 | 71.00 | 72.00 | 72.00 | 0.56% | 19,516 |
| Aug 19, 2026 | 72.00 | 72.10 | 70.60 | 71.60 | 71.60 | - | 20,717 |
| 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 |