Tecan Group AG (SWX:TECN)
Switzerland
· Delayed Price · Currency is CHF 133.70
0.00 (0.00%)
At close: Dec 5, 2025
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.90 | 134.90 | 133.20 | 133.70 | 133.70 | - | 20,671 |
| Dec 4, 2025 | 135.10 | 136.90 | 133.40 | 133.70 | 133.70 | -1.40% | 42,577 |
| Dec 3, 2025 | 136.00 | 137.50 | 134.30 | 135.60 | 135.60 | -0.07% | 33,045 |
| Dec 2, 2025 | 138.20 | 138.20 | 134.60 | 135.70 | 135.70 | -1.81% | 48,263 |
| Dec 1, 2025 | 138.00 | 139.70 | 137.10 | 138.20 | 138.20 | -0.14% | 25,080 |
| Nov 28, 2025 | 139.20 | 139.80 | 137.00 | 138.40 | 138.40 | -0.43% | 33,603 |
| Nov 27, 2025 | 139.00 | 140.20 | 138.10 | 139.00 | 139.00 | 0.07% | 18,649 |
| Nov 26, 2025 | 140.00 | 141.00 | 138.80 | 138.90 | 138.90 | -0.57% | 28,489 |
| Nov 25, 2025 | 136.50 | 140.00 | 135.60 | 139.70 | 139.70 | 1.97% | 30,383 |
| Nov 24, 2025 | 136.00 | 138.50 | 136.00 | 137.00 | 137.00 | 1.63% | 34,687 |
| Nov 21, 2025 | 132.00 | 135.60 | 132.00 | 134.80 | 134.80 | 1.35% | 34,120 |
| Nov 20, 2025 | 134.90 | 135.20 | 132.80 | 133.00 | 133.00 | -0.30% | 42,052 |
| Nov 19, 2025 | 134.10 | 134.80 | 133.00 | 133.40 | 133.40 | -0.15% | 31,146 |
| Nov 18, 2025 | 137.20 | 137.70 | 132.40 | 133.60 | 133.60 | -3.61% | 40,097 |
| Nov 17, 2025 | 141.00 | 141.20 | 137.60 | 138.60 | 138.60 | -1.00% | 32,763 |
| Nov 14, 2025 | 141.00 | 141.20 | 137.70 | 140.00 | 140.00 | -1.13% | 33,485 |
| Nov 13, 2025 | 140.30 | 142.20 | 139.90 | 141.60 | 141.60 | 1.51% | 61,313 |
| Nov 12, 2025 | 140.00 | 140.40 | 138.50 | 139.50 | 139.50 | 0.65% | 44,845 |
| Nov 11, 2025 | 134.50 | 140.40 | 134.40 | 138.60 | 138.60 | 4.05% | 58,197 |
| Nov 10, 2025 | 135.20 | 137.00 | 133.20 | 133.20 | 133.20 | -1.33% | 66,205 |
| Nov 7, 2025 | 136.40 | 137.20 | 133.20 | 135.00 | 135.00 | -0.37% | 38,701 |
| Nov 6, 2025 | 137.00 | 139.00 | 135.20 | 135.50 | 135.50 | -1.45% | 53,137 |
| Nov 5, 2025 | 138.60 | 139.50 | 137.20 | 137.50 | 137.50 | -1.93% | 95,243 |
| Nov 4, 2025 | 141.60 | 141.60 | 138.10 | 140.20 | 140.20 | -0.64% | 34,462 |
| Nov 3, 2025 | 145.60 | 146.00 | 140.60 | 141.10 | 141.10 | -3.82% | 99,815 |
| Oct 31, 2025 | 145.80 | 147.40 | 144.80 | 146.70 | 146.70 | 0.76% | 37,415 |
| Oct 30, 2025 | 147.30 | 150.50 | 144.30 | 145.60 | 145.60 | -2.22% | 52,569 |
| Oct 29, 2025 | 146.50 | 150.30 | 146.20 | 148.90 | 148.90 | 1.09% | 32,876 |
| Oct 28, 2025 | 150.10 | 151.10 | 147.00 | 147.30 | 147.30 | -2.32% | 45,423 |
| Oct 27, 2025 | 152.20 | 153.90 | 150.80 | 150.80 | 150.80 | -1.63% | 16,721 |
| Oct 24, 2025 | 153.70 | 155.00 | 152.20 | 153.30 | 153.30 | 0.33% | 28,836 |
| Oct 23, 2025 | 151.80 | 154.20 | 151.80 | 152.80 | 152.80 | 0.73% | 35,391 |
| Oct 22, 2025 | 149.90 | 152.50 | 149.50 | 151.70 | 151.70 | 1.13% | 51,366 |
| Oct 21, 2025 | 144.70 | 150.40 | 143.50 | 150.00 | 150.00 | 2.88% | 61,987 |
| Oct 20, 2025 | 146.50 | 147.00 | 143.50 | 145.80 | 145.80 | -0.14% | 89,019 |
| Oct 17, 2025 | 143.00 | 147.60 | 142.70 | 146.00 | 146.00 | 0.90% | 59,501 |
| Oct 16, 2025 | 140.00 | 146.40 | 140.00 | 144.70 | 144.70 | 2.92% | 66,649 |
| Oct 15, 2025 | 141.70 | 142.10 | 139.50 | 140.60 | 140.60 | 0.50% | 75,995 |
| Oct 14, 2025 | 141.70 | 141.70 | 138.30 | 139.90 | 139.90 | -2.37% | 62,044 |
| Oct 13, 2025 | 142.00 | 144.80 | 136.20 | 143.30 | 143.30 | -3.63% | 114,018 |
| Oct 10, 2025 | 151.60 | 153.90 | 148.70 | 148.70 | 148.70 | -1.65% | 65,270 |
| Oct 9, 2025 | 153.90 | 154.20 | 148.80 | 151.20 | 151.20 | -1.69% | 45,768 |
| Oct 8, 2025 | 154.00 | 154.00 | 150.50 | 153.80 | 153.80 | -0.71% | 61,278 |
| Oct 7, 2025 | 156.70 | 157.90 | 154.90 | 154.90 | 154.90 | -1.90% | 53,598 |
| Oct 6, 2025 | 156.00 | 157.90 | 154.40 | 157.90 | 157.90 | 2.40% | 70,023 |
| Oct 3, 2025 | 154.10 | 155.00 | 153.20 | 154.20 | 154.20 | 1.11% | 65,952 |
| Oct 2, 2025 | 151.90 | 157.30 | 151.60 | 152.50 | 152.50 | 2.76% | 53,832 |
| Oct 1, 2025 | 144.20 | 150.10 | 143.80 | 148.40 | 148.40 | 3.92% | 103,026 |
| Sep 30, 2025 | 145.10 | 145.20 | 141.00 | 142.80 | 142.80 | -1.86% | 56,166 |
| Sep 29, 2025 | 146.60 | 147.20 | 144.50 | 145.50 | 145.50 | -0.07% | 32,173 |
| Sep 26, 2025 | 149.10 | 150.60 | 145.10 | 145.60 | 145.60 | -2.54% | 54,297 |
| Sep 25, 2025 | 153.10 | 153.10 | 148.60 | 149.40 | 149.40 | -3.36% | 64,655 |
| Sep 24, 2025 | 155.20 | 157.10 | 154.60 | 154.60 | 154.60 | -1.28% | 26,361 |
| Sep 23, 2025 | 157.20 | 159.00 | 155.40 | 156.60 | 156.60 | -1.07% | 42,293 |
| Sep 22, 2025 | 157.40 | 160.10 | 157.20 | 158.30 | 158.30 | 0.13% | 49,575 |
| Sep 19, 2025 | 158.30 | 159.40 | 154.90 | 158.10 | 158.10 | -0.25% | 221,389 |
| Sep 18, 2025 | 156.90 | 160.40 | 156.90 | 158.50 | 158.50 | 0.70% | 63,754 |
| Sep 17, 2025 | 157.00 | 158.60 | 155.90 | 157.40 | 157.40 | 0.70% | 49,649 |
| Sep 16, 2025 | 155.00 | 157.80 | 154.10 | 156.30 | 156.30 | -0.57% | 38,555 |
| Sep 15, 2025 | 155.10 | 160.00 | 155.10 | 157.20 | 157.20 | 0.83% | 26,752 |
| Sep 12, 2025 | 155.70 | 158.50 | 154.70 | 155.90 | 155.90 | 0.78% | 69,549 |
| Sep 11, 2025 | 153.80 | 155.60 | 152.40 | 154.70 | 154.70 | 0.52% | 35,960 |
| Sep 10, 2025 | 152.80 | 154.50 | 151.80 | 153.90 | 153.90 | 0.72% | 29,492 |
| Sep 9, 2025 | 156.20 | 156.30 | 150.10 | 152.80 | 152.80 | -2.43% | 49,672 |
| Sep 8, 2025 | 156.30 | 157.20 | 154.00 | 156.60 | 156.60 | 0.13% | 26,416 |
| Sep 5, 2025 | 156.00 | 158.90 | 155.00 | 156.40 | 156.40 | 1.16% | 30,583 |
| Sep 4, 2025 | 156.00 | 157.50 | 153.00 | 154.60 | 154.60 | -1.47% | 42,894 |
| Sep 3, 2025 | 158.70 | 160.30 | 156.30 | 156.90 | 156.90 | 0.13% | 25,126 |
| Sep 2, 2025 | 165.10 | 165.30 | 155.70 | 156.70 | 156.70 | -4.92% | 61,402 |
| Sep 1, 2025 | 165.00 | 167.30 | 164.10 | 164.80 | 164.80 | -0.18% | 23,230 |
| Aug 29, 2025 | 165.50 | 167.60 | 163.20 | 165.10 | 165.10 | -0.42% | 22,642 |
| Aug 28, 2025 | 167.50 | 169.50 | 165.60 | 165.80 | 165.80 | -1.25% | 39,694 |
| Aug 27, 2025 | 170.20 | 171.20 | 167.20 | 167.90 | 167.90 | -2.38% | 31,974 |
| Aug 26, 2025 | 173.70 | 175.50 | 171.10 | 172.00 | 172.00 | -1.32% | 142,350 |
| Aug 25, 2025 | 176.40 | 177.50 | 174.30 | 174.30 | 174.30 | 0.06% | 84,158 |
| Aug 22, 2025 | 172.50 | 176.80 | 172.50 | 174.20 | 174.20 | 1.16% | 61,600 |
| Aug 21, 2025 | 170.70 | 173.50 | 170.70 | 172.20 | 172.20 | 0.29% | 57,742 |
| Aug 20, 2025 | 168.20 | 172.00 | 168.10 | 171.70 | 171.70 | 0.53% | 20,923 |
| Aug 19, 2025 | 169.40 | 171.90 | 168.50 | 170.80 | 170.80 | 0.89% | 33,518 |
| Aug 18, 2025 | 170.90 | 171.80 | 167.50 | 169.30 | 169.30 | -0.76% | 26,371 |
| Aug 15, 2025 | 167.70 | 170.60 | 167.30 | 170.60 | 170.60 | 2.52% | 60,205 |
| Aug 14, 2025 | 168.80 | 169.40 | 166.40 | 166.40 | 166.40 | -1.54% | 45,904 |
| Aug 13, 2025 | 169.40 | 171.40 | 166.60 | 169.00 | 169.00 | -0.29% | 44,852 |
| Aug 12, 2025 | 169.90 | 176.40 | 164.20 | 169.50 | 169.50 | 9.57% | 129,038 |
| Aug 11, 2025 | 157.00 | 158.10 | 154.50 | 154.70 | 154.70 | -0.71% | 35,456 |
| Aug 8, 2025 | 155.70 | 156.90 | 154.30 | 155.80 | 155.80 | 0.32% | 18,976 |
| Aug 7, 2025 | 153.10 | 156.80 | 152.30 | 155.30 | 155.30 | 0.52% | 17,686 |
| Aug 6, 2025 | 157.60 | 157.60 | 153.80 | 154.50 | 154.50 | -0.77% | 29,139 |
| Aug 5, 2025 | 157.00 | 158.50 | 155.20 | 155.70 | 155.70 | -0.32% | 22,285 |
| Aug 4, 2025 | 157.00 | 157.60 | 155.10 | 156.20 | 156.20 | -3.58% | 37,600 |
| Jul 31, 2025 | 163.00 | 164.10 | 160.60 | 162.00 | 162.00 | -0.92% | 34,934 |
| Jul 30, 2025 | 166.30 | 167.50 | 163.40 | 163.50 | 163.50 | -1.33% | 21,275 |
| Jul 29, 2025 | 165.20 | 169.00 | 164.20 | 165.70 | 165.70 | -0.24% | 35,978 |
| Jul 28, 2025 | 168.50 | 171.30 | 165.60 | 166.10 | 166.10 | 0.24% | 33,870 |
| Jul 25, 2025 | 164.80 | 166.30 | 163.80 | 165.70 | 165.70 | 0.12% | 17,582 |
| Jul 24, 2025 | 161.10 | 166.00 | 160.90 | 165.50 | 165.50 | 3.57% | 63,481 |
| Jul 23, 2025 | 161.20 | 161.70 | 158.40 | 159.80 | 159.80 | 2.11% | 47,729 |
| Jul 22, 2025 | 156.70 | 158.20 | 152.60 | 156.50 | 156.50 | -1.07% | 58,529 |
| Jul 21, 2025 | 159.40 | 162.00 | 157.60 | 158.20 | 158.20 | -1.56% | 26,858 |
| Jul 18, 2025 | 162.00 | 164.30 | 159.70 | 160.70 | 160.70 | -0.62% | 26,437 |