Zehnder Group AG (SWX:ZEHN)
Switzerland · Delayed Price · Currency is CHF 71.90
-0.90 (-1.24%)
Nov 10, 2026, 11:46 AM CET
Zehnder Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 72.10 | 72.90 | 71.80 | 71.90 | 71.90 | -1.24% | 5,115 |
| Nov 9, 2026 | 72.70 | 73.50 | 71.80 | 72.80 | 72.80 | 0.83% | 19,457 |
| Nov 6, 2026 | 74.00 | 74.00 | 71.00 | 72.20 | 72.20 | -0.82% | 7,071 |
| Nov 5, 2026 | 74.70 | 75.00 | 71.80 | 72.80 | 72.80 | -1.49% | 20,357 |
| Nov 4, 2026 | 72.90 | 74.80 | 71.80 | 73.90 | 73.90 | 3.21% | 14,829 |
| Nov 3, 2026 | 71.80 | 72.80 | 71.10 | 71.60 | 71.60 | -2.19% | 8,177 |
| Nov 2, 2026 | 72.00 | 73.20 | 71.20 | 73.20 | 73.20 | 0.41% | 9,520 |
| Oct 30, 2026 | 70.70 | 72.90 | 70.50 | 72.90 | 72.90 | 1.96% | 9,326 |
| Oct 29, 2026 | 73.00 | 73.00 | 70.10 | 71.50 | 71.50 | - | 5,989 |
| Oct 28, 2026 | 73.10 | 73.10 | 71.30 | 71.50 | 71.50 | -2.19% | 20,593 |
| Oct 27, 2026 | 68.20 | 73.10 | 68.20 | 73.10 | 73.10 | 3.39% | 6,876 |
| Oct 26, 2026 | 70.00 | 71.30 | 69.90 | 70.70 | 70.70 | 1.43% | 10,597 |
| Oct 23, 2026 | 71.00 | 71.00 | 69.50 | 69.70 | 69.70 | -0.29% | 7,470 |
| Oct 22, 2026 | 72.00 | 72.00 | 69.60 | 69.90 | 69.90 | -3.05% | 8,833 |
| Oct 21, 2026 | 71.30 | 73.00 | 71.30 | 72.10 | 72.10 | -0.69% | 9,442 |
| Oct 20, 2026 | 72.00 | 73.40 | 71.30 | 72.60 | 72.60 | -1.36% | 9,133 |
| Oct 19, 2026 | 73.80 | 73.80 | 72.20 | 73.60 | 73.60 | 0.27% | 5,688 |
| 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 |