Landis+Gyr Group AG (SWX:LAND)
Switzerland
· Delayed Price · Currency is CHF 52.90
+0.20 (0.38%)
At close: Dec 5, 2025
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.20 | 53.20 | 52.20 | 52.90 | 52.90 | 0.38% | 75,507 |
| Dec 4, 2025 | 51.60 | 52.70 | 51.00 | 52.70 | 52.70 | 3.33% | 70,810 |
| Dec 3, 2025 | 51.30 | 51.60 | 51.00 | 51.00 | 51.00 | -0.39% | 50,240 |
| Dec 2, 2025 | 51.70 | 51.80 | 50.60 | 51.20 | 51.20 | -1.16% | 67,329 |
| Dec 1, 2025 | 51.70 | 52.00 | 50.90 | 51.80 | 51.80 | -0.38% | 153,035 |
| Nov 28, 2025 | 51.70 | 52.00 | 51.00 | 52.00 | 52.00 | 0.58% | 79,022 |
| Nov 27, 2025 | 51.00 | 52.30 | 50.60 | 51.70 | 51.70 | 0.98% | 65,074 |
| Nov 26, 2025 | 51.20 | 51.20 | 50.40 | 51.20 | 51.20 | 0.20% | 92,055 |
| Nov 25, 2025 | 51.60 | 51.60 | 50.60 | 51.10 | 51.10 | - | 76,056 |
| Nov 24, 2025 | 50.90 | 51.50 | 50.90 | 51.10 | 51.10 | 1.39% | 102,125 |
| Nov 21, 2025 | 51.00 | 51.10 | 50.10 | 50.40 | 50.40 | -2.33% | 85,089 |
| Nov 20, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | - | 90,767 |
| Nov 19, 2025 | 52.10 | 52.70 | 51.60 | 51.60 | 51.60 | -0.77% | 81,913 |
| Nov 18, 2025 | 52.00 | 52.90 | 51.40 | 52.00 | 52.00 | -1.33% | 77,253 |
| Nov 17, 2025 | 52.00 | 52.70 | 51.30 | 52.70 | 52.70 | 1.74% | 82,011 |
| Nov 14, 2025 | 51.80 | 52.10 | 50.80 | 51.80 | 51.80 | - | 102,620 |
| Nov 13, 2025 | 55.00 | 55.50 | 51.80 | 51.80 | 51.80 | -6.16% | 295,304 |
| Nov 12, 2025 | 54.80 | 55.40 | 54.40 | 55.20 | 55.20 | 0.18% | 67,140 |
| Nov 11, 2025 | 55.20 | 55.30 | 54.80 | 55.10 | 55.10 | -0.18% | 51,746 |
| Nov 10, 2025 | 55.80 | 56.10 | 55.20 | 55.20 | 55.20 | - | 56,293 |
| Nov 7, 2025 | 54.90 | 55.50 | 54.60 | 55.20 | 55.20 | 0.18% | 39,404 |
| Nov 6, 2025 | 55.60 | 55.80 | 54.80 | 55.10 | 55.10 | -1.25% | 51,811 |
| Nov 5, 2025 | 55.40 | 56.20 | 55.20 | 55.80 | 55.80 | 0.54% | 64,879 |
| Nov 4, 2025 | 56.30 | 56.50 | 55.40 | 55.50 | 55.50 | -2.12% | 97,537 |
| Nov 3, 2025 | 58.10 | 58.90 | 56.50 | 56.70 | 56.70 | -2.74% | 64,571 |
| Oct 31, 2025 | 58.10 | 58.80 | 57.70 | 58.30 | 58.30 | 0.34% | 100,222 |
| Oct 30, 2025 | 60.80 | 61.30 | 58.10 | 58.10 | 58.10 | -4.75% | 262,040 |
| Oct 29, 2025 | 58.20 | 61.20 | 58.10 | 61.00 | 61.00 | 4.27% | 84,719 |
| Oct 28, 2025 | 60.00 | 61.50 | 57.90 | 58.50 | 58.50 | -5.03% | 154,739 |
| Oct 27, 2025 | 62.70 | 62.70 | 61.00 | 61.60 | 61.60 | -0.32% | 71,673 |
| Oct 24, 2025 | 61.80 | 62.60 | 61.50 | 61.80 | 61.80 | - | 42,021 |
| Oct 23, 2025 | 61.10 | 62.00 | 61.10 | 61.80 | 61.80 | 0.98% | 45,669 |
| Oct 22, 2025 | 61.70 | 62.20 | 60.80 | 61.20 | 61.20 | -1.92% | 71,763 |
| Oct 21, 2025 | 62.70 | 63.10 | 62.00 | 62.40 | 62.40 | -0.79% | 40,059 |
| Oct 20, 2025 | 63.80 | 63.80 | 62.30 | 62.90 | 62.90 | -1.26% | 50,830 |
| Oct 17, 2025 | 62.90 | 64.10 | 62.40 | 63.70 | 63.70 | -0.93% | 37,680 |
| Oct 16, 2025 | 64.60 | 64.60 | 63.60 | 64.30 | 64.30 | -0.31% | 23,679 |
| Oct 15, 2025 | 63.40 | 64.90 | 63.40 | 64.50 | 64.50 | 2.87% | 39,150 |
| Oct 14, 2025 | 63.60 | 63.60 | 62.10 | 62.70 | 62.70 | -1.26% | 71,017 |
| Oct 13, 2025 | 62.60 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | 35,631 |
| Oct 10, 2025 | 64.10 | 64.40 | 62.50 | 62.50 | 62.50 | -3.10% | 30,129 |
| Oct 9, 2025 | 63.00 | 64.70 | 63.00 | 64.50 | 64.50 | 1.90% | 31,863 |
| Oct 8, 2025 | 62.40 | 63.70 | 62.40 | 63.30 | 63.30 | 0.16% | 20,894 |
| Oct 7, 2025 | 62.40 | 64.40 | 62.40 | 63.20 | 63.20 | -0.32% | 55,709 |
| Oct 6, 2025 | 63.20 | 63.60 | 61.70 | 63.40 | 63.40 | 0.32% | 46,579 |
| Oct 3, 2025 | 65.50 | 65.50 | 61.70 | 63.20 | 63.20 | -2.62% | 85,061 |
| Oct 2, 2025 | 65.00 | 65.30 | 64.40 | 64.90 | 64.90 | 0.46% | 52,653 |
| Oct 1, 2025 | 63.80 | 65.50 | 63.70 | 64.60 | 64.60 | 0.62% | 90,073 |
| Sep 30, 2025 | 65.30 | 65.30 | 63.30 | 64.20 | 64.20 | -2.43% | 79,073 |
| Sep 29, 2025 | 67.00 | 67.90 | 64.90 | 65.80 | 65.80 | -3.24% | 77,744 |
| Sep 26, 2025 | 68.20 | 69.70 | 67.60 | 68.00 | 68.00 | 0.59% | 61,888 |
| Sep 25, 2025 | 68.00 | 68.20 | 66.70 | 67.60 | 67.60 | -0.44% | 49,893 |
| Sep 24, 2025 | 68.00 | 69.20 | 67.40 | 67.90 | 67.90 | -0.29% | 89,903 |
| Sep 23, 2025 | 62.10 | 68.10 | 62.10 | 68.10 | 68.10 | 8.10% | 111,984 |
| Sep 22, 2025 | 63.50 | 64.30 | 62.40 | 63.00 | 63.00 | -0.79% | 30,901 |
| Sep 19, 2025 | 63.60 | 64.20 | 62.80 | 63.50 | 63.50 | -0.78% | 195,063 |
| Sep 18, 2025 | 62.60 | 64.70 | 62.60 | 64.00 | 64.00 | 2.07% | 34,303 |
| Sep 17, 2025 | 62.50 | 62.80 | 62.10 | 62.70 | 62.70 | -0.16% | 31,560 |
| Sep 16, 2025 | 62.80 | 63.40 | 62.60 | 62.80 | 62.80 | - | 28,933 |
| Sep 15, 2025 | 63.90 | 64.30 | 61.80 | 62.80 | 62.80 | -1.10% | 56,792 |
| Sep 12, 2025 | 62.40 | 63.80 | 62.40 | 63.50 | 63.50 | -0.16% | 30,571 |
| Sep 11, 2025 | 63.60 | 63.80 | 62.70 | 63.60 | 63.60 | 0.32% | 31,517 |
| Sep 10, 2025 | 64.80 | 64.80 | 62.80 | 63.40 | 63.40 | -1.09% | 31,254 |
| Sep 9, 2025 | 64.60 | 65.30 | 63.50 | 64.10 | 64.10 | -0.93% | 54,082 |
| Sep 8, 2025 | 64.30 | 65.40 | 64.20 | 64.70 | 64.70 | -0.92% | 37,858 |
| Sep 5, 2025 | 63.90 | 66.50 | 63.90 | 65.30 | 65.30 | 1.56% | 65,027 |
| Sep 4, 2025 | 64.60 | 64.80 | 63.90 | 64.30 | 64.30 | 0.16% | 42,704 |
| Sep 3, 2025 | 63.70 | 64.70 | 63.70 | 64.20 | 64.20 | 0.78% | 49,740 |
| Sep 2, 2025 | 64.00 | 64.70 | 63.50 | 63.70 | 63.70 | -0.47% | 49,513 |
| Sep 1, 2025 | 64.00 | 64.40 | 63.90 | 64.00 | 64.00 | -0.16% | 66,578 |
| Aug 29, 2025 | 64.70 | 65.00 | 63.90 | 64.10 | 64.10 | -1.08% | 43,090 |
| Aug 28, 2025 | 63.20 | 64.80 | 63.20 | 64.80 | 64.80 | 2.69% | 40,530 |
| Aug 27, 2025 | 63.70 | 64.00 | 62.80 | 63.10 | 63.10 | -0.94% | 41,506 |
| Aug 26, 2025 | 64.20 | 64.60 | 63.30 | 63.70 | 63.70 | -1.70% | 106,087 |
| Aug 25, 2025 | 66.20 | 66.30 | 64.80 | 64.80 | 64.80 | -0.92% | 32,739 |
| Aug 22, 2025 | 63.90 | 65.70 | 63.90 | 65.40 | 65.40 | 1.71% | 38,413 |
| Aug 21, 2025 | 64.70 | 65.50 | 64.30 | 64.30 | 64.30 | -1.23% | 71,715 |
| Aug 20, 2025 | 66.80 | 66.80 | 65.00 | 65.10 | 65.10 | -3.13% | 47,908 |
| Aug 19, 2025 | 65.30 | 67.20 | 65.30 | 67.20 | 67.20 | 2.28% | 41,981 |
| Aug 18, 2025 | 65.90 | 66.00 | 65.30 | 65.70 | 65.70 | -0.76% | 35,386 |
| Aug 15, 2025 | 67.00 | 67.00 | 65.50 | 66.20 | 66.20 | -0.90% | 33,355 |
| Aug 14, 2025 | 67.30 | 67.60 | 66.20 | 66.80 | 66.80 | -1.18% | 62,129 |
| Aug 13, 2025 | 68.00 | 68.20 | 67.00 | 67.60 | 67.60 | -0.59% | 29,945 |
| Aug 12, 2025 | 67.90 | 68.90 | 66.40 | 68.00 | 68.00 | 0.29% | 50,098 |
| Aug 11, 2025 | 68.00 | 68.00 | 67.10 | 67.80 | 67.80 | -0.15% | 30,386 |
| Aug 8, 2025 | 66.80 | 68.30 | 66.80 | 67.90 | 67.90 | 1.95% | 38,413 |
| Aug 7, 2025 | 65.30 | 66.80 | 64.90 | 66.60 | 66.60 | 1.99% | 45,344 |
| Aug 6, 2025 | 66.50 | 66.60 | 65.30 | 65.30 | 65.30 | -1.36% | 50,227 |
| Aug 5, 2025 | 66.80 | 67.20 | 65.70 | 66.20 | 66.20 | -0.45% | 82,310 |
| Aug 4, 2025 | 64.70 | 66.90 | 63.60 | 66.50 | 66.50 | -0.60% | 108,631 |
| Jul 31, 2025 | 68.30 | 69.10 | 66.70 | 66.90 | 66.90 | -2.34% | 123,004 |
| Jul 30, 2025 | 68.70 | 69.30 | 68.00 | 68.50 | 68.50 | -1.01% | 74,205 |
| Jul 29, 2025 | 70.70 | 70.80 | 69.10 | 69.20 | 69.20 | -2.26% | 54,476 |
| Jul 28, 2025 | 69.80 | 73.40 | 69.60 | 70.80 | 70.80 | 4.89% | 264,664 |
| Jul 25, 2025 | 65.50 | 67.50 | 65.40 | 67.50 | 67.50 | 2.58% | 72,758 |
| Jul 24, 2025 | 65.70 | 66.00 | 65.30 | 65.80 | 65.80 | 0.61% | 58,832 |
| Jul 23, 2025 | 65.30 | 65.70 | 65.00 | 65.40 | 65.40 | 0.31% | 56,356 |
| Jul 22, 2025 | 64.10 | 65.20 | 64.10 | 65.20 | 65.20 | 0.77% | 85,861 |
| Jul 21, 2025 | 64.70 | 65.50 | 64.10 | 64.70 | 64.70 | 0.31% | 58,961 |
| Jul 18, 2025 | 64.40 | 64.50 | 63.60 | 64.50 | 64.50 | - | 87,027 |