SKAN Group AG (SWX:SKAN)
Switzerland
· Delayed Price · Currency is CHF 52.30
+1.30 (2.55%)
At close: Feb 27, 2026
SKAN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 51.90 | 52.50 | 50.80 | 52.30 | 52.30 | 2.55% | 22,792 |
| Feb 26, 2026 | 51.30 | 51.50 | 50.00 | 51.00 | 51.00 | 0.39% | 11,599 |
| Feb 25, 2026 | 52.00 | 52.60 | 50.60 | 50.80 | 50.80 | -2.31% | 29,531 |
| Feb 24, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1.17% | 23,644 |
| Feb 23, 2026 | 53.70 | 53.80 | 51.10 | 51.40 | 51.40 | -4.81% | 16,713 |
| Feb 20, 2026 | 53.80 | 54.00 | 52.40 | 54.00 | 54.00 | 0.37% | 21,447 |
| Feb 19, 2026 | 56.00 | 56.00 | 53.10 | 53.80 | 53.80 | -0.19% | 19,528 |
| Feb 18, 2026 | 55.80 | 55.80 | 51.90 | 53.90 | 53.90 | 2.67% | 33,521 |
| Feb 17, 2026 | 51.10 | 52.50 | 50.90 | 52.50 | 52.50 | 2.74% | 26,401 |
| Feb 16, 2026 | 50.80 | 52.10 | 50.60 | 51.10 | 51.10 | 0.79% | 40,291 |
| Feb 13, 2026 | 51.40 | 51.90 | 50.60 | 50.70 | 50.70 | -1.36% | 28,545 |
| Feb 12, 2026 | 54.90 | 54.90 | 51.10 | 51.40 | 51.40 | -3.38% | 44,715 |
| Feb 11, 2026 | 58.60 | 58.60 | 53.20 | 53.20 | 53.20 | -4.83% | 28,692 |
| Feb 10, 2026 | 56.40 | 57.30 | 55.70 | 55.90 | 55.90 | -1.06% | 28,007 |
| Feb 9, 2026 | 56.20 | 56.70 | 55.80 | 56.50 | 56.50 | 1.44% | 28,400 |
| Feb 6, 2026 | 56.50 | 56.50 | 54.80 | 55.70 | 55.70 | -2.28% | 21,408 |
| Feb 5, 2026 | 58.20 | 58.20 | 56.00 | 57.00 | 57.00 | -1.38% | 24,400 |
| Feb 4, 2026 | 57.20 | 58.60 | 56.00 | 57.80 | 57.80 | 1.23% | 28,611 |
| Feb 3, 2026 | 58.40 | 58.40 | 56.50 | 57.10 | 57.10 | -1.04% | 19,696 |
| Feb 2, 2026 | 59.10 | 59.10 | 57.20 | 57.70 | 57.70 | -0.69% | 20,039 |
| Jan 30, 2026 | 58.20 | 58.60 | 57.40 | 58.10 | 58.10 | 0.69% | 20,969 |
| Jan 29, 2026 | 59.80 | 59.80 | 57.50 | 57.70 | 57.70 | -3.51% | 24,459 |
| Jan 28, 2026 | 59.60 | 60.80 | 59.10 | 59.80 | 59.80 | 0.50% | 53,087 |
| Jan 27, 2026 | 59.10 | 60.00 | 58.30 | 59.50 | 59.50 | 1.19% | 44,427 |
| Jan 26, 2026 | 60.20 | 61.40 | 58.00 | 58.80 | 58.80 | -4.23% | 102,522 |
| Jan 23, 2026 | 60.70 | 61.40 | 59.80 | 61.40 | 61.40 | 2.33% | 34,582 |
| Jan 22, 2026 | 59.50 | 60.30 | 59.30 | 60.00 | 60.00 | 2.39% | 27,087 |
| Jan 21, 2026 | 58.60 | 59.70 | 58.50 | 58.60 | 58.60 | -0.51% | 37,084 |
| Jan 20, 2026 | 57.30 | 58.90 | 56.80 | 58.90 | 58.90 | 2.26% | 85,437 |
| Jan 19, 2026 | 57.40 | 58.00 | 56.40 | 57.60 | 57.60 | -1.37% | 42,576 |
| Jan 16, 2026 | 56.50 | 58.40 | 55.80 | 58.40 | 58.40 | 3.73% | 32,914 |
| Jan 15, 2026 | 56.90 | 57.00 | 54.50 | 56.30 | 56.30 | -1.05% | 41,354 |
| Jan 14, 2026 | 55.90 | 57.80 | 55.50 | 56.90 | 56.90 | 2.71% | 54,864 |
| Jan 13, 2026 | 55.10 | 55.90 | 54.70 | 55.40 | 55.40 | 0.54% | 30,292 |
| Jan 12, 2026 | 56.20 | 56.60 | 54.60 | 55.10 | 55.10 | -1.08% | 19,654 |
| Jan 9, 2026 | 55.20 | 56.20 | 54.50 | 55.70 | 55.70 | 1.46% | 53,609 |
| Jan 8, 2026 | 54.80 | 55.60 | 54.00 | 54.90 | 54.90 | 0.73% | 30,605 |
| Jan 7, 2026 | 55.30 | 55.30 | 53.60 | 54.50 | 54.50 | - | 24,933 |
| Jan 6, 2026 | 52.20 | 55.20 | 52.20 | 54.50 | 54.50 | 4.41% | 43,820 |
| Jan 5, 2026 | 53.50 | 53.70 | 50.30 | 52.20 | 52.20 | -1.14% | 55,608 |
| Dec 30, 2025 | 51.70 | 53.20 | 51.60 | 52.80 | 52.80 | 1.54% | 29,156 |
| Dec 29, 2025 | 52.30 | 52.70 | 51.30 | 52.00 | 52.00 | -0.38% | 40,806 |
| Dec 23, 2025 | 50.50 | 52.50 | 50.40 | 52.20 | 52.20 | 3.57% | 64,031 |
| Dec 22, 2025 | 49.40 | 50.40 | 48.85 | 50.40 | 50.40 | 2.13% | 20,197 |
| Dec 19, 2025 | 49.95 | 50.40 | 49.00 | 49.35 | 49.35 | -1.50% | 61,710 |
| Dec 18, 2025 | 48.75 | 50.10 | 48.60 | 50.10 | 50.10 | 3.51% | 48,406 |
| Dec 17, 2025 | 50.20 | 50.20 | 47.70 | 48.40 | 48.40 | -1.12% | 31,393 |
| Dec 16, 2025 | 49.50 | 50.40 | 48.80 | 48.95 | 48.95 | -1.21% | 27,927 |
| Dec 15, 2025 | 49.20 | 50.30 | 48.75 | 49.55 | 49.55 | 0.61% | 33,193 |
| Dec 12, 2025 | 50.20 | 50.80 | 49.05 | 49.25 | 49.25 | 0.72% | 41,624 |
| Dec 11, 2025 | 51.00 | 51.00 | 48.90 | 48.90 | 48.90 | -1.11% | 27,600 |
| Dec 10, 2025 | 49.75 | 50.20 | 48.30 | 49.45 | 49.45 | -0.90% | 38,896 |
| Dec 9, 2025 | 50.40 | 51.40 | 49.80 | 49.90 | 49.90 | -1.19% | 32,671 |
| Dec 8, 2025 | 50.30 | 50.90 | 49.70 | 50.50 | 50.50 | 0.20% | 44,577 |
| Dec 5, 2025 | 51.10 | 51.10 | 49.80 | 50.40 | 50.40 | 0.40% | 28,936 |
| Dec 4, 2025 | 49.95 | 50.60 | 49.35 | 50.20 | 50.20 | 2.45% | 18,366 |
| Dec 3, 2025 | 49.25 | 51.10 | 48.90 | 49.00 | 49.00 | -0.10% | 17,278 |
| Dec 2, 2025 | 50.40 | 50.40 | 48.95 | 49.05 | 49.05 | -2.49% | 31,364 |
| Dec 1, 2025 | 49.40 | 50.70 | 49.00 | 50.30 | 50.30 | 2.13% | 29,778 |
| Nov 28, 2025 | 48.90 | 49.30 | 48.35 | 49.25 | 49.25 | 1.34% | 27,671 |
| Nov 27, 2025 | 47.85 | 49.00 | 47.85 | 48.60 | 48.60 | 2.53% | 40,537 |
| Nov 26, 2025 | 50.00 | 50.00 | 46.95 | 47.40 | 47.40 | -4.24% | 70,067 |
| Nov 25, 2025 | 48.10 | 49.70 | 47.60 | 49.50 | 49.50 | 3.66% | 51,107 |
| Nov 24, 2025 | 46.30 | 48.10 | 46.30 | 47.75 | 47.75 | 4.14% | 65,851 |
| Nov 21, 2025 | 46.30 | 46.80 | 45.50 | 45.85 | 45.85 | -1.29% | 32,423 |
| Nov 20, 2025 | 49.00 | 49.00 | 46.30 | 46.45 | 46.45 | -2.21% | 29,007 |
| Nov 19, 2025 | 46.60 | 48.10 | 46.30 | 47.50 | 47.50 | 2.59% | 18,839 |
| Nov 18, 2025 | 47.40 | 47.55 | 46.20 | 46.30 | 46.30 | -2.42% | 28,673 |
| Nov 17, 2025 | 51.90 | 51.90 | 47.45 | 47.45 | 47.45 | -0.84% | 37,322 |
| Nov 14, 2025 | 48.45 | 49.00 | 47.60 | 47.85 | 47.85 | -1.75% | 23,799 |
| Nov 13, 2025 | 49.70 | 50.60 | 48.15 | 48.70 | 48.70 | -1.32% | 22,700 |
| Nov 12, 2025 | 50.20 | 50.60 | 49.20 | 49.35 | 49.35 | -0.80% | 64,749 |
| Nov 11, 2025 | 48.90 | 50.00 | 48.25 | 49.75 | 49.75 | 2.16% | 29,370 |
| Nov 10, 2025 | 48.35 | 51.20 | 48.30 | 48.70 | 48.70 | 1.78% | 46,413 |
| Nov 7, 2025 | 48.10 | 49.50 | 47.05 | 47.85 | 47.85 | 0.21% | 40,821 |
| Nov 6, 2025 | 44.50 | 49.70 | 42.50 | 47.75 | 47.75 | -4.21% | 124,128 |
| Nov 5, 2025 | 50.00 | 50.30 | 48.65 | 49.85 | 49.85 | 0.50% | 26,636 |
| Nov 4, 2025 | 50.60 | 50.80 | 49.45 | 49.60 | 49.60 | -1.98% | 19,471 |
| Nov 3, 2025 | 52.60 | 52.80 | 50.40 | 50.60 | 50.60 | -3.44% | 19,114 |
| Oct 31, 2025 | 51.70 | 52.60 | 51.50 | 52.40 | 52.40 | 1.55% | 17,148 |
| Oct 30, 2025 | 54.80 | 54.80 | 51.50 | 51.60 | 51.60 | 0.19% | 10,700 |
| Oct 29, 2025 | 53.90 | 53.90 | 51.40 | 51.50 | 51.50 | -1.72% | 23,012 |
| Oct 28, 2025 | 53.70 | 53.70 | 52.40 | 52.40 | 52.40 | -2.42% | 15,213 |
| Oct 27, 2025 | 54.00 | 54.40 | 53.20 | 53.70 | 53.70 | -0.19% | 12,165 |
| Oct 24, 2025 | 54.70 | 55.30 | 53.60 | 53.80 | 53.80 | -0.74% | 87,223 |
| Oct 23, 2025 | 54.70 | 54.70 | 53.70 | 54.20 | 54.20 | 0.93% | 16,209 |
| Oct 22, 2025 | 54.70 | 55.70 | 53.00 | 53.70 | 53.70 | -1.83% | 11,722 |
| Oct 21, 2025 | 53.00 | 54.90 | 52.30 | 54.70 | 54.70 | 3.60% | 16,584 |
| Oct 20, 2025 | 53.00 | 53.00 | 51.70 | 52.80 | 52.80 | -0.56% | 8,757 |
| Oct 17, 2025 | 52.80 | 53.40 | 52.20 | 53.10 | 53.10 | 0.19% | 9,418 |
| Oct 16, 2025 | 52.60 | 53.40 | 52.40 | 53.00 | 53.00 | 1.73% | 20,070 |
| Oct 15, 2025 | 52.90 | 53.10 | 51.50 | 52.10 | 52.10 | -0.95% | 26,975 |
| Oct 14, 2025 | 54.10 | 54.10 | 52.40 | 52.60 | 52.60 | -2.77% | 12,138 |
| Oct 13, 2025 | 55.00 | 55.30 | 53.80 | 54.10 | 54.10 | -0.73% | 15,104 |
| Oct 10, 2025 | 56.50 | 56.80 | 54.50 | 54.50 | 54.50 | -3.71% | 26,417 |
| Oct 9, 2025 | 57.60 | 57.60 | 56.00 | 56.60 | 56.60 | -1.39% | 31,090 |
| Oct 8, 2025 | 57.60 | 58.30 | 57.20 | 57.40 | 57.40 | 0.53% | 12,922 |
| Oct 7, 2025 | 58.30 | 58.70 | 57.10 | 57.10 | 57.10 | -1.21% | 23,437 |
| Oct 6, 2025 | 57.70 | 57.90 | 56.00 | 57.80 | 57.80 | 2.12% | 16,107 |
| Oct 3, 2025 | 56.20 | 57.80 | 55.70 | 56.60 | 56.60 | 0.89% | 20,956 |