Landis+Gyr Group AG (SWX:LAND)
Switzerland
· Delayed Price · Currency is CHF 48.80
-1.00 (-2.01%)
At close: Mar 6, 2026
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.60 | 51.60 | 48.25 | 48.80 | 48.80 | -2.01% | 67,940 |
| Mar 5, 2026 | 51.80 | 51.80 | 49.80 | 49.80 | 49.80 | -3.30% | 51,434 |
| Mar 4, 2026 | 51.60 | 51.80 | 50.60 | 51.50 | 51.50 | 0.19% | 55,660 |
| Mar 3, 2026 | 52.70 | 52.70 | 50.60 | 51.40 | 51.40 | -3.75% | 62,572 |
| Mar 2, 2026 | 51.90 | 53.40 | 51.30 | 53.40 | 53.40 | 1.33% | 75,096 |
| Feb 27, 2026 | 53.30 | 53.30 | 51.90 | 52.70 | 52.70 | 0.19% | 131,328 |
| Feb 26, 2026 | 53.00 | 53.70 | 52.40 | 52.60 | 52.60 | -0.75% | 67,013 |
| Feb 25, 2026 | 53.40 | 53.90 | 53.00 | 53.00 | 53.00 | -0.56% | 54,942 |
| Feb 24, 2026 | 53.00 | 53.50 | 52.90 | 53.30 | 53.30 | 0.38% | 33,437 |
| Feb 23, 2026 | 53.80 | 53.90 | 53.00 | 53.10 | 53.10 | -1.85% | 46,732 |
| Feb 20, 2026 | 54.50 | 54.80 | 53.70 | 54.10 | 54.10 | -0.92% | 43,434 |
| Feb 19, 2026 | 54.50 | 54.90 | 53.60 | 54.60 | 54.60 | - | 53,807 |
| Feb 18, 2026 | 52.50 | 55.20 | 52.00 | 54.60 | 54.60 | 4.60% | 63,225 |
| Feb 17, 2026 | 52.70 | 52.70 | 51.80 | 52.20 | 52.20 | -0.95% | 43,018 |
| Feb 16, 2026 | 53.30 | 53.60 | 52.70 | 52.70 | 52.70 | -0.94% | 25,124 |
| Feb 13, 2026 | 52.40 | 53.30 | 51.80 | 53.20 | 53.20 | 1.72% | 43,554 |
| Feb 12, 2026 | 54.00 | 54.00 | 52.30 | 52.30 | 52.30 | -2.61% | 39,627 |
| Feb 11, 2026 | 54.10 | 54.10 | 52.60 | 53.70 | 53.70 | -0.74% | 58,521 |
| Feb 10, 2026 | 54.30 | 54.40 | 53.60 | 54.10 | 54.10 | 0.19% | 46,299 |
| Feb 9, 2026 | 54.40 | 54.70 | 53.40 | 54.00 | 54.00 | - | 56,935 |
| Feb 6, 2026 | 54.10 | 54.60 | 53.70 | 54.00 | 54.00 | - | 61,906 |
| Feb 5, 2026 | 54.80 | 54.90 | 53.60 | 54.00 | 54.00 | -1.46% | 28,397 |
| Feb 4, 2026 | 55.00 | 55.00 | 53.60 | 54.80 | 54.80 | 1.11% | 59,766 |
| Feb 3, 2026 | 54.10 | 54.40 | 53.10 | 54.20 | 54.20 | 0.74% | 67,626 |
| Feb 2, 2026 | 53.00 | 54.00 | 52.80 | 53.80 | 53.80 | -0.92% | 39,263 |
| Jan 30, 2026 | 54.70 | 55.20 | 54.00 | 54.30 | 54.30 | -0.37% | 116,951 |
| Jan 29, 2026 | 52.20 | 55.10 | 51.20 | 54.50 | 54.50 | 11.57% | 227,015 |
| Jan 28, 2026 | 49.65 | 50.00 | 48.55 | 48.85 | 48.85 | -2.01% | 139,732 |
| Jan 27, 2026 | 50.90 | 51.10 | 49.65 | 49.85 | 49.85 | -2.06% | 126,005 |
| Jan 26, 2026 | 51.50 | 51.50 | 50.50 | 50.90 | 50.90 | -1.93% | 94,037 |
| Jan 23, 2026 | 53.00 | 53.00 | 51.60 | 51.90 | 51.90 | 0.39% | 90,257 |
| Jan 22, 2026 | 50.60 | 51.90 | 50.60 | 51.70 | 51.70 | 2.78% | 125,186 |
| Jan 21, 2026 | 50.10 | 50.70 | 49.75 | 50.30 | 50.30 | 0.60% | 57,743 |
| Jan 20, 2026 | 50.50 | 50.60 | 49.55 | 50.00 | 50.00 | -1.57% | 54,756 |
| Jan 19, 2026 | 51.10 | 51.10 | 50.50 | 50.80 | 50.80 | -2.50% | 38,035 |
| Jan 16, 2026 | 52.30 | 52.80 | 51.40 | 52.10 | 52.10 | -0.38% | 73,923 |
| Jan 15, 2026 | 52.50 | 53.00 | 52.10 | 52.30 | 52.30 | -0.57% | 45,217 |
| Jan 14, 2026 | 51.60 | 53.60 | 51.60 | 52.60 | 52.60 | 1.74% | 85,410 |
| Jan 13, 2026 | 51.10 | 51.70 | 50.50 | 51.70 | 51.70 | 1.17% | 36,415 |
| Jan 12, 2026 | 51.50 | 51.50 | 50.50 | 51.10 | 51.10 | -0.58% | 41,459 |
| Jan 9, 2026 | 51.00 | 51.40 | 50.30 | 51.40 | 51.40 | 1.58% | 41,667 |
| Jan 8, 2026 | 51.00 | 51.00 | 50.30 | 50.60 | 50.60 | -1.36% | 47,584 |
| Jan 7, 2026 | 51.60 | 51.60 | 50.80 | 51.30 | 51.30 | 0.20% | 57,080 |
| Jan 6, 2026 | 52.00 | 52.20 | 50.70 | 51.20 | 51.20 | -2.10% | 77,930 |
| Jan 5, 2026 | 52.40 | 52.70 | 50.90 | 52.30 | 52.30 | 1.75% | 64,793 |
| Dec 30, 2025 | 52.00 | 52.00 | 50.80 | 51.40 | 51.40 | -0.39% | 39,345 |
| Dec 29, 2025 | 51.90 | 52.00 | 51.10 | 51.60 | 51.60 | -0.39% | 66,625 |
| Dec 23, 2025 | 51.40 | 52.00 | 51.00 | 51.80 | 51.80 | 0.19% | 32,191 |
| Dec 22, 2025 | 51.80 | 51.80 | 51.00 | 51.70 | 51.70 | 0.39% | 32,022 |
| Dec 19, 2025 | 51.90 | 52.10 | 51.10 | 51.50 | 51.50 | -0.77% | 97,859 |
| Dec 18, 2025 | 51.40 | 51.90 | 50.90 | 51.90 | 51.90 | 1.57% | 41,434 |
| Dec 17, 2025 | 51.20 | 51.50 | 50.50 | 51.10 | 51.10 | -0.58% | 45,539 |
| Dec 16, 2025 | 51.90 | 52.30 | 51.20 | 51.40 | 51.40 | -1.15% | 72,652 |
| Dec 15, 2025 | 51.60 | 52.00 | 51.20 | 52.00 | 52.00 | 0.58% | 52,163 |
| Dec 12, 2025 | 52.30 | 52.60 | 51.70 | 51.70 | 51.70 | -0.58% | 48,900 |
| Dec 11, 2025 | 50.70 | 52.30 | 50.60 | 52.00 | 52.00 | 1.96% | 55,004 |
| Dec 10, 2025 | 51.60 | 51.60 | 50.70 | 51.00 | 51.00 | -1.35% | 39,521 |
| Dec 9, 2025 | 52.00 | 52.50 | 51.50 | 51.70 | 51.70 | -0.39% | 54,612 |
| Dec 8, 2025 | 53.10 | 53.30 | 51.60 | 51.90 | 51.90 | -1.89% | 52,819 |
| 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 |