Tecan Group AG (FRA:TEN)
Germany
· Delayed Price · Currency is EUR 144.80
-0.90 (-0.62%)
Last updated: Dec 4, 2025, 9:05 AM CET
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | 0.14% | - |
| Dec 3, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -0.07% | - |
| Dec 2, 2025 | 147.70 | 147.70 | 145.60 | 145.60 | 145.60 | -1.22% | 7 |
| Dec 1, 2025 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | -0.87% | - |
| Nov 28, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - | - |
| Nov 27, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | -1.26% | - |
| Nov 26, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 2.73% | - |
| Nov 25, 2025 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 0.83% | - |
| Nov 24, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 3.49% | - |
| Nov 21, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -2.77% | - |
| Nov 20, 2025 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | 0.49% | - |
| Nov 19, 2025 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | -2.64% | - |
| Nov 18, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -2.44% | 30 |
| Nov 17, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | -0.92% | - |
| Nov 14, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | 1.46% | - |
| Nov 13, 2025 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 0.33% | - |
| Nov 12, 2025 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 4.09% | - |
| Nov 11, 2025 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | -1.57% | - |
| Nov 10, 2025 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.69% | - |
| Nov 7, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | -1.09% | - |
| Nov 6, 2025 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | -1.74% | - |
| Nov 5, 2025 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | -0.20% | - |
| Nov 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -5.48% | - |
| Nov 3, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | 0.70% | - |
| Oct 31, 2025 | 156.20 | 157.60 | 156.20 | 157.60 | 157.60 | -1.75% | 10 |
| Oct 30, 2025 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 1.07% | - |
| Oct 29, 2025 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -2.46% | - |
| Oct 28, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | -2.22% | - |
| Oct 27, 2025 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 0.30% | - |
| Oct 24, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 1.28% | - |
| Oct 23, 2025 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | 1.24% | - |
| Oct 22, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 2.93% | - |
| Oct 21, 2025 | 157.30 | 157.30 | 157.20 | 157.20 | 157.20 | -1.13% | - |
| Oct 20, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 2.85% | - |
| Oct 17, 2025 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | 2.25% | - |
| Oct 16, 2025 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -0.26% | - |
| Oct 15, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | -0.79% | - |
| Oct 14, 2025 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -4.20% | - |
| Oct 13, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -1.30% | - |
| Oct 10, 2025 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | -2.24% | - |
| Oct 9, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | -1.08% | - |
| Oct 8, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -1.30% | - |
| Oct 7, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 2.61% | - |
| Oct 6, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Oct 3, 2025 | 163.70 | 165.00 | 163.70 | 165.00 | 165.00 | 3.25% | 10 |
| Oct 2, 2025 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | 4.72% | - |
| Oct 1, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -1.68% | - |
| Sep 30, 2025 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | -0.58% | - |
| Sep 29, 2025 | 156.40 | 156.40 | 156.10 | 156.10 | 156.10 | -0.06% | 48 |
| Sep 26, 2025 | 160.40 | 160.40 | 156.20 | 156.20 | 156.20 | -5.68% | 80 |
| Sep 25, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.96% | - |
| Sep 24, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -1.42% | - |
| Sep 23, 2025 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | 0.30% | - |
| Sep 22, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.47% | - |
| Sep 19, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 0.41% | - |
| Sep 18, 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | 1.14% | - |
| Sep 17, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | -0.36% | - |
| Sep 16, 2025 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 0.24% | - |
| Sep 15, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 0.96% | - |
| Sep 12, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | 0.97% | - |
| Sep 11, 2025 | 163.80 | 164.30 | 163.80 | 164.30 | 164.30 | 0.24% | 3 |
| Sep 10, 2025 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | -2.15% | - |
| Sep 9, 2025 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 1.21% | - |
| Sep 8, 2025 | 167.60 | 167.60 | 165.50 | 165.50 | 165.50 | -0.42% | 30 |
| Sep 5, 2025 | 164.10 | 166.20 | 164.10 | 166.20 | 166.20 | -0.60% | 48 |
| Sep 4, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | 0.36% | - |
| Sep 3, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -5.07% | - |
| Sep 2, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -0.62% | - |
| Sep 1, 2025 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | -0.17% | - |
| Aug 29, 2025 | 176.90 | 176.90 | 176.90 | 176.90 | 176.90 | -1.78% | - |
| Aug 28, 2025 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | -1.58% | - |
| Aug 27, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -1.13% | - |
| Aug 26, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | 0.05% | - |
| Aug 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 1.20% | - |
| Aug 22, 2025 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 0.27% | - |
| Aug 21, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.83% | - |
| Aug 20, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 0.72% | - |
| Aug 19, 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | -0.44% | - |
| Aug 18, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 1.52% | - |
| Aug 15, 2025 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | -0.62% | - |
| Aug 14, 2025 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -1.27% | - |
| Aug 13, 2025 | 179.80 | 181.00 | 179.80 | 181.00 | 181.00 | 3.78% | 50 |
| Aug 12, 2025 | 163.80 | 182.90 | 163.80 | 174.40 | 174.40 | 5.51% | 220 |
| Aug 11, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | 0.18% | - |
| Aug 8, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.06% | - |
| Aug 7, 2025 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -1.20% | - |
| Aug 6, 2025 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | -0.18% | - |
| Aug 5, 2025 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | -1.41% | - |
| Aug 4, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -1.85% | - |
| Aug 1, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.93% | - |
| Jul 31, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -1.07% | - |
| Jul 30, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | -0.50% | - |
| Jul 29, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 0.06% | - |
| Jul 28, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 1.65% | - |
| Jul 25, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 1.50% | - |
| Jul 24, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 2.00% | - |
| Jul 23, 2025 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 1.01% | - |
| Jul 22, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | -2.03% | - |
| Jul 21, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -1.04% | - |
| Jul 18, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -2.96% | - |