Tecan Group AG (SWX:TECN)
Switzerland
· Delayed Price · Currency is CHF 126.00
-1.80 (-1.41%)
At close: Mar 9, 2026
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 126.00 | 127.40 | 124.80 | 126.00 | 126.00 | -1.41% | 43,085 |
| Mar 6, 2026 | 130.30 | 131.20 | 127.40 | 127.80 | 127.80 | -1.99% | 45,297 |
| Mar 5, 2026 | 130.60 | 133.60 | 130.20 | 130.40 | 130.40 | -0.15% | 32,437 |
| Mar 4, 2026 | 129.20 | 131.80 | 128.30 | 130.60 | 130.60 | 1.16% | 38,340 |
| Mar 3, 2026 | 129.80 | 130.40 | 127.20 | 129.10 | 129.10 | -2.93% | 67,451 |
| Mar 2, 2026 | 129.00 | 134.60 | 128.60 | 133.00 | 133.00 | -2.35% | 44,884 |
| Feb 27, 2026 | 135.30 | 136.40 | 134.30 | 136.20 | 136.20 | 1.19% | 48,333 |
| Feb 26, 2026 | 133.00 | 135.70 | 132.90 | 134.60 | 134.60 | 0.75% | 33,410 |
| Feb 25, 2026 | 132.10 | 135.70 | 130.90 | 133.60 | 133.60 | 0.53% | 37,862 |
| Feb 24, 2026 | 133.40 | 135.50 | 132.10 | 132.90 | 132.90 | -0.37% | 48,361 |
| Feb 23, 2026 | 136.60 | 138.00 | 133.40 | 133.40 | 133.40 | -3.26% | 56,377 |
| Feb 20, 2026 | 134.80 | 139.10 | 133.70 | 137.90 | 137.90 | 2.83% | 54,729 |
| Feb 19, 2026 | 135.80 | 137.90 | 134.10 | 134.10 | 134.10 | -0.96% | 35,433 |
| Feb 18, 2026 | 131.80 | 137.10 | 130.40 | 135.40 | 135.40 | 2.65% | 64,881 |
| Feb 17, 2026 | 130.10 | 131.90 | 129.40 | 131.90 | 131.90 | 1.54% | 44,606 |
| Feb 16, 2026 | 131.00 | 131.70 | 128.50 | 129.90 | 129.90 | -1.07% | 39,086 |
| Feb 13, 2026 | 127.90 | 132.60 | 127.80 | 131.30 | 131.30 | 3.47% | 96,856 |
| Feb 12, 2026 | 129.20 | 130.30 | 126.90 | 126.90 | 126.90 | -1.48% | 52,760 |
| Feb 11, 2026 | 134.80 | 134.80 | 128.80 | 128.80 | 128.80 | -4.45% | 117,608 |
| Feb 10, 2026 | 134.60 | 136.00 | 133.40 | 134.80 | 134.80 | 1.51% | 61,590 |
| Feb 9, 2026 | 138.00 | 138.00 | 130.60 | 132.80 | 132.80 | -2.57% | 69,016 |
| Feb 6, 2026 | 135.00 | 138.00 | 134.00 | 136.30 | 136.30 | 0.07% | 70,480 |
| Feb 5, 2026 | 137.30 | 137.70 | 134.40 | 136.20 | 136.20 | 0.15% | 68,471 |
| Feb 4, 2026 | 132.60 | 136.50 | 130.20 | 136.00 | 136.00 | 2.41% | 68,757 |
| Feb 3, 2026 | 135.70 | 135.70 | 131.60 | 132.80 | 132.80 | -0.75% | 69,792 |
| Feb 2, 2026 | 134.00 | 135.30 | 131.60 | 133.80 | 133.80 | -1.62% | 58,817 |
| Jan 30, 2026 | 135.40 | 137.60 | 135.40 | 136.00 | 136.00 | - | 71,325 |
| Jan 29, 2026 | 138.30 | 139.30 | 133.50 | 136.00 | 136.00 | -1.16% | 57,771 |
| Jan 28, 2026 | 140.10 | 140.30 | 136.50 | 137.60 | 137.60 | -2.20% | 47,029 |
| Jan 27, 2026 | 141.60 | 141.60 | 138.20 | 140.70 | 140.70 | -0.28% | 74,325 |
| Jan 26, 2026 | 138.30 | 141.10 | 138.30 | 141.10 | 141.10 | 1.51% | 60,500 |
| Jan 23, 2026 | 142.70 | 142.70 | 137.70 | 139.00 | 139.00 | -2.73% | 59,570 |
| Jan 22, 2026 | 145.20 | 145.70 | 141.10 | 142.90 | 142.90 | -0.49% | 53,535 |
| Jan 21, 2026 | 140.80 | 144.10 | 139.50 | 143.60 | 143.60 | 2.64% | 61,815 |
| Jan 20, 2026 | 141.70 | 143.10 | 139.90 | 139.90 | 139.90 | -1.48% | 85,833 |
| Jan 19, 2026 | 147.70 | 147.90 | 142.00 | 142.00 | 142.00 | -5.21% | 76,415 |
| Jan 16, 2026 | 152.00 | 153.10 | 148.90 | 149.80 | 149.80 | 0.94% | 74,849 |
| Jan 15, 2026 | 155.00 | 155.20 | 147.50 | 148.40 | 148.40 | -4.01% | 92,851 |
| Jan 14, 2026 | 157.90 | 159.90 | 154.60 | 154.60 | 154.60 | -2.09% | 64,649 |
| Jan 13, 2026 | 160.20 | 161.70 | 157.70 | 157.90 | 157.90 | -1.50% | 63,234 |
| Jan 12, 2026 | 154.00 | 160.90 | 153.50 | 160.30 | 160.30 | 6.16% | 135,011 |
| Jan 9, 2026 | 148.00 | 156.60 | 148.00 | 151.00 | 151.00 | 7.70% | 173,677 |
| Jan 8, 2026 | 139.40 | 143.00 | 138.90 | 140.20 | 140.20 | 1.01% | 53,451 |
| Jan 7, 2026 | 139.40 | 139.40 | 136.80 | 138.80 | 138.80 | 0.43% | 56,324 |
| Jan 6, 2026 | 134.00 | 138.70 | 134.00 | 138.20 | 138.20 | 4.22% | 77,949 |
| Jan 5, 2026 | 128.00 | 132.60 | 126.80 | 132.60 | 132.60 | 3.19% | 47,220 |
| Dec 30, 2025 | 127.70 | 129.00 | 127.40 | 128.50 | 128.50 | -0.16% | 19,420 |
| Dec 29, 2025 | 129.70 | 130.30 | 127.70 | 128.70 | 128.70 | -0.77% | 28,930 |
| Dec 23, 2025 | 128.90 | 130.70 | 128.20 | 129.70 | 129.70 | 0.86% | 30,451 |
| Dec 22, 2025 | 127.70 | 129.40 | 125.60 | 128.60 | 128.60 | 0.86% | 31,914 |
| Dec 19, 2025 | 127.20 | 128.40 | 126.40 | 127.50 | 127.50 | 0.47% | 90,632 |
| Dec 18, 2025 | 123.80 | 126.90 | 122.90 | 126.90 | 126.90 | 2.59% | 58,563 |
| Dec 17, 2025 | 125.00 | 125.00 | 120.50 | 123.70 | 123.70 | -1.04% | 77,864 |
| Dec 16, 2025 | 125.50 | 126.60 | 124.50 | 125.00 | 125.00 | -0.24% | 39,806 |
| Dec 15, 2025 | 127.00 | 127.00 | 123.80 | 125.30 | 125.30 | -0.87% | 53,988 |
| Dec 12, 2025 | 127.80 | 128.30 | 126.00 | 126.40 | 126.40 | -1.79% | 79,775 |
| Dec 11, 2025 | 129.00 | 130.20 | 128.10 | 128.70 | 128.70 | -0.46% | 25,607 |
| Dec 10, 2025 | 129.90 | 132.30 | 129.30 | 129.30 | 129.30 | -1.52% | 45,428 |
| Dec 9, 2025 | 130.80 | 131.60 | 129.70 | 131.30 | 131.30 | -0.30% | 47,280 |
| Dec 8, 2025 | 133.40 | 133.40 | 130.60 | 131.70 | 131.70 | -1.50% | 44,951 |
| 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 |