Landis+Gyr Group AG (SWX:LAND)
Switzerland
· Delayed Price · Currency is CHF 52.00
-2.40 (-4.41%)
Apr 28, 2026, 5:30 PM CET
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -4.41% | 76,539 |
| Apr 27, 2026 | 54.00 | 54.60 | 53.70 | 54.40 | 54.40 | 0.74% | 40,757 |
| Apr 24, 2026 | 55.10 | 55.10 | 53.70 | 54.00 | 54.00 | -0.92% | 30,439 |
| Apr 23, 2026 | 54.60 | 55.60 | 54.40 | 54.50 | 54.50 | -0.91% | 36,161 |
| Apr 22, 2026 | 55.80 | 55.80 | 54.70 | 55.00 | 55.00 | 0.18% | 34,711 |
| Apr 21, 2026 | 55.00 | 55.30 | 54.70 | 54.90 | 54.90 | 0.18% | 37,103 |
| Apr 20, 2026 | 55.50 | 56.20 | 54.30 | 54.80 | 54.80 | -1.79% | 53,682 |
| Apr 17, 2026 | 55.90 | 56.70 | 55.60 | 55.80 | 55.80 | -0.18% | 69,512 |
| Apr 16, 2026 | 55.30 | 56.40 | 55.30 | 55.90 | 55.90 | 1.27% | 101,102 |
| Apr 15, 2026 | 54.30 | 55.30 | 54.00 | 55.20 | 55.20 | 2.60% | 67,922 |
| Apr 14, 2026 | 53.70 | 54.50 | 53.40 | 53.80 | 53.80 | 0.94% | 91,674 |
| Apr 13, 2026 | 54.60 | 54.60 | 52.90 | 53.30 | 53.30 | -1.66% | 54,722 |
| Apr 10, 2026 | 53.60 | 54.60 | 52.80 | 54.20 | 54.20 | 1.31% | 42,568 |
| Apr 9, 2026 | 54.30 | 54.30 | 52.20 | 53.50 | 53.50 | 0.38% | 38,132 |
| Apr 8, 2026 | 52.50 | 53.60 | 52.20 | 53.30 | 53.30 | 3.90% | 66,549 |
| Apr 7, 2026 | 50.00 | 52.60 | 50.00 | 51.30 | 51.30 | 0.59% | 83,693 |
| Apr 2, 2026 | 51.00 | 51.20 | 49.80 | 51.00 | 51.00 | -0.39% | 67,881 |
| Apr 1, 2026 | 52.00 | 52.00 | 50.80 | 51.20 | 51.20 | 1.39% | 86,934 |
| Mar 31, 2026 | 50.20 | 51.00 | 50.20 | 50.50 | 50.50 | 0.60% | 94,386 |
| Mar 30, 2026 | 49.00 | 50.20 | 48.85 | 50.20 | 50.20 | 2.24% | 88,454 |
| Mar 27, 2026 | 49.60 | 49.60 | 48.80 | 49.10 | 49.10 | -2.00% | 73,508 |
| Mar 26, 2026 | 50.00 | 50.90 | 49.55 | 50.10 | 50.10 | - | 71,463 |
| Mar 25, 2026 | 49.65 | 51.10 | 49.65 | 50.10 | 50.10 | -0.40% | 69,216 |
| Mar 24, 2026 | 50.00 | 51.00 | 49.90 | 50.30 | 50.30 | 0.40% | 59,842 |
| Mar 23, 2026 | 48.00 | 50.70 | 47.25 | 50.10 | 50.10 | 3.09% | 112,359 |
| Mar 20, 2026 | 48.15 | 49.65 | 48.15 | 48.60 | 48.60 | 0.10% | 553,936 |
| Mar 19, 2026 | 50.00 | 50.00 | 48.10 | 48.55 | 48.55 | -2.90% | 75,598 |
| Mar 18, 2026 | 50.40 | 51.00 | 49.10 | 50.00 | 50.00 | -1.19% | 73,131 |
| Mar 17, 2026 | 51.40 | 51.40 | 50.00 | 50.60 | 50.60 | -1.36% | 62,847 |
| Mar 16, 2026 | 51.00 | 51.80 | 50.70 | 51.30 | 51.30 | 0.79% | 46,915 |
| Mar 13, 2026 | 50.20 | 51.60 | 50.20 | 50.90 | 50.90 | 0.39% | 63,145 |
| Mar 12, 2026 | 50.50 | 50.90 | 49.95 | 50.70 | 50.70 | 0.40% | 42,450 |
| Mar 11, 2026 | 50.50 | 51.20 | 49.45 | 50.50 | 50.50 | -0.39% | 67,137 |
| Mar 10, 2026 | 49.85 | 50.70 | 49.35 | 50.70 | 50.70 | 4.21% | 85,003 |
| Mar 9, 2026 | 48.00 | 48.65 | 47.25 | 48.65 | 48.65 | -0.31% | 74,827 |
| 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 |