SKAN Group AG (SWX:SKAN)
Switzerland
· Delayed Price · Currency is CHF 45.90
-0.20 (-0.43%)
Apr 29, 2026, 12:55 PM CET
SKAN Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 47.60 | 47.70 | 46.55 | 47.15 | - | -0.74% | 14,811 |
| Apr 27, 2026 | 47.20 | 48.30 | 46.95 | 47.50 | 47.50 | 0.74% | 40,517 |
| Apr 24, 2026 | 48.00 | 48.00 | 44.90 | 47.15 | 47.15 | -1.15% | 15,817 |
| Apr 23, 2026 | 47.50 | 48.45 | 47.25 | 47.70 | 47.70 | -0.10% | 16,542 |
| Apr 22, 2026 | 49.10 | 49.10 | 47.35 | 47.75 | 47.75 | -1.04% | 37,222 |
| Apr 21, 2026 | 48.15 | 49.40 | 47.95 | 48.25 | 48.25 | -0.72% | 19,492 |
| Apr 20, 2026 | 49.40 | 49.40 | 47.10 | 48.60 | 48.60 | -1.52% | 40,143 |
| Apr 17, 2026 | 48.20 | 49.80 | 47.75 | 49.35 | 49.35 | 3.13% | 29,656 |
| Apr 16, 2026 | 48.00 | 48.75 | 47.75 | 47.85 | 47.85 | 0.42% | 27,536 |
| Apr 15, 2026 | 48.00 | 48.75 | 47.65 | 47.65 | 47.65 | -0.10% | 39,140 |
| Apr 14, 2026 | 45.15 | 48.00 | 45.15 | 47.70 | 47.70 | 6.83% | 22,897 |
| Apr 13, 2026 | 44.50 | 44.95 | 43.10 | 44.65 | 44.65 | 0.45% | 18,449 |
| Apr 10, 2026 | 43.50 | 45.20 | 43.40 | 44.45 | 44.45 | 3.13% | 34,254 |
| Apr 9, 2026 | 42.70 | 43.15 | 41.75 | 43.10 | 43.10 | 1.53% | 42,689 |
| Apr 8, 2026 | 42.90 | 43.85 | 41.80 | 42.45 | 42.45 | 5.07% | 105,711 |
| Apr 7, 2026 | 42.75 | 43.20 | 40.40 | 40.40 | 40.40 | -4.72% | 38,430 |
| Apr 2, 2026 | 42.35 | 42.60 | 41.45 | 42.40 | 42.40 | -1.40% | 36,304 |
| Apr 1, 2026 | 43.35 | 43.50 | 42.15 | 43.00 | 43.00 | 1.78% | 35,012 |
| Mar 31, 2026 | 41.20 | 42.40 | 40.50 | 42.25 | 42.25 | 3.05% | 41,349 |
| Mar 30, 2026 | 42.00 | 42.20 | 40.15 | 41.00 | 41.00 | -3.76% | 48,358 |
| Mar 27, 2026 | 44.20 | 44.65 | 42.30 | 42.60 | 42.60 | -4.16% | 48,123 |
| Mar 26, 2026 | 43.20 | 44.45 | 42.25 | 44.45 | 44.45 | 3.37% | 60,594 |
| Mar 25, 2026 | 42.95 | 44.90 | 41.40 | 43.00 | 43.00 | 1.65% | 69,559 |
| Mar 24, 2026 | 47.00 | 47.00 | 35.75 | 42.30 | 42.30 | -3.53% | 164,435 |
| Mar 23, 2026 | 43.00 | 44.85 | 41.80 | 43.85 | 43.85 | - | 42,384 |
| Mar 20, 2026 | 44.65 | 45.50 | 42.70 | 43.85 | 43.85 | -1.46% | 70,605 |
| Mar 19, 2026 | 45.50 | 46.00 | 44.40 | 44.50 | 44.50 | -3.68% | 45,680 |
| Mar 18, 2026 | 47.00 | 47.55 | 46.00 | 46.20 | 46.20 | -1.39% | 14,612 |
| Mar 17, 2026 | 46.55 | 47.70 | 46.55 | 46.85 | 46.85 | 0.64% | 23,691 |
| Mar 16, 2026 | 49.50 | 49.50 | 46.55 | 46.55 | 46.55 | -4.12% | 19,389 |
| Mar 13, 2026 | 48.05 | 49.00 | 47.45 | 48.55 | 48.55 | 0.31% | 33,372 |
| Mar 12, 2026 | 49.00 | 49.55 | 48.20 | 48.40 | 48.40 | -2.81% | 19,903 |
| Mar 11, 2026 | 48.10 | 50.80 | 48.10 | 49.80 | 49.80 | -0.60% | 11,383 |
| Mar 10, 2026 | 49.65 | 51.00 | 49.20 | 50.10 | 50.10 | 2.77% | 13,428 |
| Mar 9, 2026 | 49.25 | 49.25 | 47.45 | 48.75 | 48.75 | -1.32% | 30,697 |
| Mar 6, 2026 | 50.40 | 51.70 | 49.25 | 49.40 | 49.40 | -2.56% | 40,529 |
| Mar 5, 2026 | 50.50 | 52.30 | 50.30 | 50.70 | 50.70 | -1.36% | 34,261 |
| Mar 4, 2026 | 51.10 | 51.70 | 50.60 | 51.40 | 51.40 | 1.18% | 14,004 |
| Mar 3, 2026 | 50.50 | 51.20 | 49.95 | 50.80 | 50.80 | -0.59% | 22,485 |
| Mar 2, 2026 | 50.00 | 51.60 | 49.50 | 51.10 | 51.10 | -2.29% | 15,751 |
| 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 |