Tecan Group AG (SWX:TECN)
Switzerland
· Delayed Price · Currency is CHF 116.50
-1.20 (-1.02%)
Apr 29, 2026, 10:28 AM CET
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 118.20 | 119.80 | 116.80 | 117.70 | 117.70 | -1.18% | 82,800 |
| Apr 27, 2026 | 123.30 | 124.00 | 119.10 | 119.10 | 119.10 | -4.11% | 77,338 |
| Apr 24, 2026 | 129.20 | 129.20 | 123.60 | 124.20 | 124.20 | -2.82% | 51,369 |
| Apr 23, 2026 | 134.40 | 134.90 | 126.60 | 127.80 | 127.80 | -5.19% | 68,512 |
| Apr 22, 2026 | 137.80 | 137.90 | 134.80 | 134.80 | 134.80 | -1.82% | 27,363 |
| Apr 21, 2026 | 135.90 | 139.70 | 135.50 | 137.30 | 137.30 | 1.33% | 37,122 |
| Apr 20, 2026 | 136.10 | 136.30 | 133.30 | 135.50 | 135.50 | -1.81% | 59,913 |
| Apr 17, 2026 | 138.00 | 141.20 | 137.50 | 138.00 | 138.00 | -1.29% | 82,053 |
| Apr 16, 2026 | 142.00 | 143.10 | 139.80 | 139.80 | 136.80 | -1.13% | 62,177 |
| Apr 15, 2026 | 141.50 | 142.10 | 140.00 | 141.40 | 138.37 | 0.35% | 39,972 |
| Apr 14, 2026 | 135.90 | 141.20 | 135.90 | 140.90 | 137.88 | 4.76% | 44,020 |
| Apr 13, 2026 | 135.00 | 135.30 | 131.70 | 134.50 | 131.61 | -0.30% | 37,758 |
| Apr 10, 2026 | 133.80 | 135.20 | 131.90 | 134.90 | 132.01 | 2.51% | 51,805 |
| Apr 9, 2026 | 134.60 | 134.60 | 130.30 | 131.60 | 128.78 | -2.88% | 50,688 |
| Apr 8, 2026 | 137.30 | 138.10 | 133.40 | 135.50 | 132.59 | 3.20% | 60,757 |
| Apr 7, 2026 | 136.50 | 136.80 | 131.20 | 131.30 | 128.48 | -3.03% | 46,135 |
| Apr 2, 2026 | 134.60 | 137.30 | 133.20 | 135.40 | 132.49 | -1.02% | 37,587 |
| Apr 1, 2026 | 136.90 | 136.90 | 133.80 | 136.80 | 133.86 | 2.55% | 50,584 |
| Mar 31, 2026 | 129.90 | 133.80 | 128.80 | 133.40 | 130.54 | 3.25% | 38,814 |
| Mar 30, 2026 | 126.40 | 129.30 | 125.80 | 129.20 | 126.43 | 1.73% | 34,661 |
| Mar 27, 2026 | 128.50 | 130.20 | 126.90 | 127.00 | 124.27 | -0.86% | 50,606 |
| Mar 26, 2026 | 125.60 | 128.70 | 125.60 | 128.10 | 125.35 | 1.18% | 45,613 |
| Mar 25, 2026 | 126.00 | 128.10 | 125.50 | 126.60 | 123.88 | 1.20% | 66,863 |
| Mar 24, 2026 | 119.00 | 126.00 | 116.50 | 125.10 | 122.42 | 9.07% | 112,748 |
| Mar 23, 2026 | 113.10 | 117.50 | 110.60 | 114.70 | 112.24 | -1.21% | 58,275 |
| Mar 20, 2026 | 118.20 | 118.90 | 115.70 | 116.10 | 113.61 | -1.78% | 160,653 |
| Mar 19, 2026 | 119.00 | 120.50 | 116.60 | 118.20 | 115.66 | -2.80% | 74,564 |
| Mar 18, 2026 | 121.50 | 123.60 | 120.00 | 121.60 | 118.99 | - | 71,811 |
| Mar 17, 2026 | 117.50 | 123.60 | 117.40 | 121.60 | 118.99 | 3.58% | 112,422 |
| Mar 16, 2026 | 118.00 | 119.60 | 112.90 | 117.40 | 114.88 | -3.37% | 137,923 |
| Mar 13, 2026 | 122.10 | 122.10 | 118.60 | 121.50 | 118.89 | -1.62% | 110,735 |
| Mar 12, 2026 | 125.80 | 128.50 | 121.70 | 123.50 | 120.85 | -1.75% | 61,316 |
| Mar 11, 2026 | 126.30 | 127.70 | 124.80 | 125.70 | 123.00 | -1.80% | 43,728 |
| Mar 10, 2026 | 128.50 | 129.30 | 126.30 | 128.00 | 125.25 | 1.59% | 69,007 |
| Mar 9, 2026 | 126.00 | 127.40 | 124.80 | 126.00 | 123.30 | -1.41% | 43,085 |
| Mar 6, 2026 | 130.30 | 131.20 | 127.40 | 127.80 | 125.06 | -1.99% | 45,297 |
| Mar 5, 2026 | 130.60 | 133.60 | 130.20 | 130.40 | 127.60 | -0.15% | 32,437 |
| Mar 4, 2026 | 129.20 | 131.80 | 128.30 | 130.60 | 127.80 | 1.16% | 38,340 |
| Mar 3, 2026 | 129.80 | 130.40 | 127.20 | 129.10 | 126.33 | -2.93% | 67,451 |
| Mar 2, 2026 | 129.00 | 134.60 | 128.60 | 133.00 | 130.15 | -2.35% | 44,884 |
| Feb 27, 2026 | 135.30 | 136.40 | 134.30 | 136.20 | 133.28 | 1.19% | 48,333 |
| Feb 26, 2026 | 133.00 | 135.70 | 132.90 | 134.60 | 131.71 | 0.75% | 33,410 |
| Feb 25, 2026 | 132.10 | 135.70 | 130.90 | 133.60 | 130.73 | 0.53% | 37,862 |
| Feb 24, 2026 | 133.40 | 135.50 | 132.10 | 132.90 | 130.05 | -0.37% | 48,361 |
| Feb 23, 2026 | 136.60 | 138.00 | 133.40 | 133.40 | 130.54 | -3.26% | 56,377 |
| Feb 20, 2026 | 134.80 | 139.10 | 133.70 | 137.90 | 134.94 | 2.83% | 54,729 |
| Feb 19, 2026 | 135.80 | 137.90 | 134.10 | 134.10 | 131.22 | -0.96% | 35,433 |
| Feb 18, 2026 | 131.80 | 137.10 | 130.40 | 135.40 | 132.49 | 2.65% | 64,881 |
| Feb 17, 2026 | 130.10 | 131.90 | 129.40 | 131.90 | 129.07 | 1.54% | 44,606 |
| Feb 16, 2026 | 131.00 | 131.70 | 128.50 | 129.90 | 127.11 | -1.07% | 42,839 |
| Feb 13, 2026 | 127.90 | 132.60 | 127.80 | 131.30 | 128.48 | 3.47% | 96,856 |
| Feb 12, 2026 | 129.20 | 130.30 | 126.90 | 126.90 | 124.18 | -1.48% | 52,760 |
| Feb 11, 2026 | 134.80 | 134.80 | 128.80 | 128.80 | 126.04 | -4.45% | 117,608 |
| Feb 10, 2026 | 134.60 | 136.00 | 133.40 | 134.80 | 131.91 | 1.51% | 61,590 |
| Feb 9, 2026 | 138.00 | 138.00 | 130.60 | 132.80 | 129.95 | -2.57% | 69,016 |
| Feb 6, 2026 | 135.00 | 138.00 | 134.00 | 136.30 | 133.38 | 0.07% | 70,480 |
| Feb 5, 2026 | 137.30 | 137.70 | 134.40 | 136.20 | 133.28 | 0.15% | 68,471 |
| Feb 4, 2026 | 132.60 | 136.50 | 130.20 | 136.00 | 133.08 | 2.41% | 68,757 |
| Feb 3, 2026 | 135.70 | 135.70 | 131.60 | 132.80 | 129.95 | -0.75% | 69,792 |
| Feb 2, 2026 | 134.00 | 135.30 | 131.60 | 133.80 | 130.93 | -1.62% | 58,817 |
| Jan 30, 2026 | 135.40 | 137.60 | 135.40 | 136.00 | 133.08 | - | 71,325 |
| Jan 29, 2026 | 138.30 | 139.30 | 133.50 | 136.00 | 133.08 | -1.16% | 57,771 |
| Jan 28, 2026 | 140.10 | 140.30 | 136.50 | 137.60 | 134.65 | -2.20% | 47,029 |
| Jan 27, 2026 | 141.60 | 141.60 | 138.20 | 140.70 | 137.68 | -0.28% | 74,325 |
| Jan 26, 2026 | 138.30 | 141.10 | 138.30 | 141.10 | 138.07 | 1.51% | 60,500 |
| Jan 23, 2026 | 142.70 | 142.70 | 137.70 | 139.00 | 136.02 | -2.73% | 59,570 |
| Jan 22, 2026 | 145.20 | 145.70 | 141.10 | 142.90 | 139.83 | -0.49% | 53,535 |
| Jan 21, 2026 | 140.80 | 144.10 | 139.50 | 143.60 | 140.52 | 2.64% | 61,815 |
| Jan 20, 2026 | 141.70 | 143.10 | 139.90 | 139.90 | 136.90 | -1.48% | 85,833 |
| Jan 19, 2026 | 147.70 | 147.90 | 142.00 | 142.00 | 138.95 | -5.21% | 76,415 |
| Jan 16, 2026 | 152.00 | 153.10 | 148.90 | 149.80 | 146.59 | 0.94% | 74,849 |
| Jan 15, 2026 | 155.00 | 155.20 | 147.50 | 148.40 | 145.22 | -4.01% | 92,851 |
| Jan 14, 2026 | 157.90 | 159.90 | 154.60 | 154.60 | 151.28 | -2.09% | 64,649 |
| Jan 13, 2026 | 160.20 | 161.70 | 157.70 | 157.90 | 154.51 | -1.50% | 63,234 |
| Jan 12, 2026 | 154.00 | 160.90 | 153.50 | 160.30 | 156.86 | 6.16% | 135,011 |
| Jan 9, 2026 | 148.00 | 156.60 | 148.00 | 151.00 | 147.76 | 7.70% | 173,677 |
| Jan 8, 2026 | 139.40 | 143.00 | 138.90 | 140.20 | 137.19 | 1.01% | 53,451 |
| Jan 7, 2026 | 139.40 | 139.40 | 136.80 | 138.80 | 135.82 | 0.43% | 56,324 |
| Jan 6, 2026 | 134.00 | 138.70 | 134.00 | 138.20 | 135.23 | 4.22% | 77,949 |
| Jan 5, 2026 | 128.00 | 132.60 | 126.80 | 132.60 | 129.75 | 3.19% | 47,220 |
| Dec 30, 2025 | 127.70 | 129.00 | 127.40 | 128.50 | 125.74 | -0.16% | 19,420 |
| Dec 29, 2025 | 129.70 | 130.30 | 127.70 | 128.70 | 125.94 | -0.77% | 28,930 |
| Dec 23, 2025 | 128.90 | 130.70 | 128.20 | 129.70 | 126.92 | 0.86% | 30,451 |
| Dec 22, 2025 | 127.70 | 129.40 | 125.60 | 128.60 | 125.84 | 0.86% | 31,914 |
| Dec 19, 2025 | 127.20 | 128.40 | 126.40 | 127.50 | 124.76 | 0.47% | 90,632 |
| Dec 18, 2025 | 123.80 | 126.90 | 122.90 | 126.90 | 124.18 | 2.59% | 58,563 |
| Dec 17, 2025 | 125.00 | 125.00 | 120.50 | 123.70 | 121.05 | -1.04% | 77,864 |
| Dec 16, 2025 | 125.50 | 126.60 | 124.50 | 125.00 | 122.32 | -0.24% | 39,806 |
| Dec 15, 2025 | 127.00 | 127.00 | 123.80 | 125.30 | 122.61 | -0.87% | 53,988 |
| Dec 12, 2025 | 127.80 | 128.30 | 126.00 | 126.40 | 123.69 | -1.79% | 79,775 |
| Dec 11, 2025 | 129.00 | 130.20 | 128.10 | 128.70 | 125.94 | -0.46% | 25,607 |
| Dec 10, 2025 | 129.90 | 132.30 | 129.30 | 129.30 | 126.53 | -1.52% | 45,428 |
| Dec 9, 2025 | 130.80 | 131.60 | 129.70 | 131.30 | 128.48 | -0.30% | 47,280 |
| Dec 8, 2025 | 133.40 | 133.40 | 130.60 | 131.70 | 128.87 | -1.50% | 44,951 |
| Dec 5, 2025 | 133.90 | 134.90 | 133.20 | 133.70 | 130.83 | - | 20,671 |
| Dec 4, 2025 | 135.10 | 136.90 | 133.40 | 133.70 | 130.83 | -1.40% | 42,577 |
| Dec 3, 2025 | 136.00 | 137.50 | 134.30 | 135.60 | 132.69 | -0.07% | 33,045 |
| Dec 2, 2025 | 138.20 | 138.20 | 134.60 | 135.70 | 132.79 | -1.81% | 48,263 |
| Dec 1, 2025 | 138.00 | 139.70 | 137.10 | 138.20 | 135.23 | -0.14% | 25,080 |
| Nov 28, 2025 | 139.20 | 139.80 | 137.00 | 138.40 | 135.43 | -0.43% | 33,603 |