TX Group AG (SWX:TXGN)
Switzerland
· Delayed Price · Currency is CHF 162.40
+0.80 (0.50%)
At close: Mar 9, 2026
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 161.00 | 164.00 | 157.80 | 162.40 | 162.40 | 0.50% | 9,106 |
| Mar 6, 2026 | 160.40 | 161.80 | 158.80 | 161.60 | 161.60 | 1.13% | 5,300 |
| Mar 5, 2026 | 158.20 | 161.00 | 157.80 | 159.80 | 159.80 | 0.88% | 7,322 |
| Mar 4, 2026 | 154.60 | 159.20 | 154.20 | 158.40 | 158.40 | 2.86% | 4,569 |
| Mar 3, 2026 | 158.40 | 158.40 | 153.00 | 154.00 | 154.00 | -3.14% | 4,090 |
| Mar 2, 2026 | 161.60 | 161.60 | 156.40 | 159.00 | 159.00 | -1.24% | 4,012 |
| Feb 27, 2026 | 159.40 | 161.80 | 159.20 | 161.00 | 161.00 | 1.51% | 8,756 |
| Feb 26, 2026 | 154.20 | 159.40 | 154.20 | 158.60 | 158.60 | 2.06% | 5,739 |
| Feb 25, 2026 | 157.60 | 158.20 | 154.80 | 155.40 | 155.40 | -1.02% | 3,807 |
| Feb 24, 2026 | 156.80 | 158.80 | 155.20 | 157.00 | 157.00 | 0.51% | 3,822 |
| Feb 23, 2026 | 157.00 | 158.40 | 155.40 | 156.20 | 156.20 | -0.89% | 4,394 |
| Feb 20, 2026 | 157.00 | 157.80 | 156.00 | 157.60 | 157.60 | 0.77% | 5,463 |
| Feb 19, 2026 | 155.80 | 157.80 | 155.80 | 156.40 | 156.40 | 0.51% | 4,524 |
| Feb 18, 2026 | 153.60 | 156.80 | 153.60 | 155.60 | 155.60 | 1.70% | 6,959 |
| Feb 17, 2026 | 152.00 | 153.40 | 150.60 | 153.00 | 153.00 | 0.26% | 3,851 |
| Feb 16, 2026 | 156.20 | 156.20 | 152.60 | 152.60 | 152.60 | -1.93% | 4,864 |
| Feb 13, 2026 | 155.60 | 157.00 | 154.80 | 155.60 | 155.60 | 0.39% | 6,020 |
| Feb 12, 2026 | 159.20 | 160.40 | 154.60 | 155.00 | 155.00 | -2.27% | 8,694 |
| Feb 11, 2026 | 162.20 | 162.60 | 158.60 | 158.60 | 158.60 | -2.58% | 3,745 |
| Feb 10, 2026 | 158.60 | 163.40 | 158.60 | 162.80 | 162.80 | 2.26% | 5,651 |
| Feb 9, 2026 | 158.20 | 159.20 | 157.60 | 159.20 | 159.20 | 0.89% | 3,778 |
| Feb 6, 2026 | 154.20 | 158.00 | 152.80 | 157.80 | 157.80 | 1.94% | 6,277 |
| Feb 5, 2026 | 155.20 | 155.20 | 152.80 | 154.80 | 154.80 | -0.26% | 7,019 |
| Feb 4, 2026 | 158.00 | 158.00 | 155.00 | 155.20 | 155.20 | -1.90% | 6,750 |
| Feb 3, 2026 | 166.20 | 166.40 | 158.20 | 158.20 | 158.20 | -4.47% | 6,432 |
| Feb 2, 2026 | 165.80 | 167.40 | 164.20 | 165.60 | 165.60 | -0.48% | 5,137 |
| Jan 30, 2026 | 166.80 | 168.60 | 166.40 | 166.40 | 166.40 | -0.60% | 5,708 |
| Jan 29, 2026 | 168.20 | 168.80 | 166.40 | 167.40 | 167.40 | -0.83% | 6,372 |
| Jan 28, 2026 | 169.60 | 170.60 | 168.80 | 168.80 | 168.80 | -0.12% | 4,225 |
| Jan 27, 2026 | 167.40 | 170.00 | 167.00 | 169.00 | 169.00 | 0.60% | 5,107 |
| Jan 26, 2026 | 167.00 | 168.80 | 165.60 | 168.00 | 168.00 | 0.60% | 5,687 |
| Jan 23, 2026 | 167.20 | 168.00 | 166.40 | 167.00 | 167.00 | -0.48% | 4,530 |
| Jan 22, 2026 | 166.40 | 168.80 | 166.20 | 167.80 | 167.80 | 0.48% | 4,821 |
| Jan 21, 2026 | 168.60 | 169.00 | 166.60 | 167.00 | 167.00 | -1.30% | 4,762 |
| Jan 20, 2026 | 169.20 | 169.80 | 168.20 | 169.20 | 169.20 | -0.12% | 4,046 |
| Jan 19, 2026 | 173.40 | 173.40 | 169.40 | 169.40 | 169.40 | -2.76% | 5,220 |
| Jan 16, 2026 | 175.80 | 175.80 | 174.20 | 174.20 | 174.20 | -0.80% | 6,302 |
| Jan 15, 2026 | 175.80 | 176.20 | 174.40 | 175.60 | 175.60 | 0.34% | 5,090 |
| Jan 14, 2026 | 173.20 | 176.00 | 172.80 | 175.00 | 175.00 | 0.81% | 6,134 |
| Jan 13, 2026 | 174.00 | 174.20 | 172.00 | 173.60 | 173.60 | -0.34% | 6,660 |
| Jan 12, 2026 | 174.00 | 174.20 | 171.80 | 174.20 | 174.20 | 0.35% | 5,408 |
| Jan 9, 2026 | 171.80 | 173.60 | 170.00 | 173.60 | 173.60 | 1.88% | 7,024 |
| Jan 8, 2026 | 170.00 | 171.80 | 169.00 | 170.40 | 170.40 | 0.47% | 6,915 |
| Jan 7, 2026 | 170.20 | 170.20 | 167.80 | 169.60 | 169.60 | - | 6,809 |
| Jan 6, 2026 | 165.60 | 170.60 | 164.40 | 169.60 | 169.60 | 2.54% | 24,615 |
| Jan 5, 2026 | 166.20 | 166.20 | 159.00 | 165.40 | 165.40 | 0.36% | 11,105 |
| Dec 30, 2025 | 165.00 | 165.00 | 163.20 | 164.80 | 164.80 | - | 2,872 |
| Dec 29, 2025 | 163.40 | 164.80 | 163.00 | 164.80 | 164.80 | 0.98% | 5,212 |
| Dec 23, 2025 | 161.80 | 163.80 | 161.00 | 163.20 | 163.20 | 1.24% | 6,500 |
| Dec 22, 2025 | 161.20 | 162.60 | 160.60 | 161.20 | 161.20 | -0.86% | 5,744 |
| Dec 19, 2025 | 164.00 | 164.80 | 162.40 | 162.60 | 162.60 | -0.85% | 10,524 |
| Dec 18, 2025 | 162.00 | 165.60 | 162.00 | 164.00 | 164.00 | 0.37% | 9,827 |
| Dec 17, 2025 | 162.80 | 163.80 | 161.60 | 163.40 | 163.40 | 0.37% | 5,198 |
| Dec 16, 2025 | 164.00 | 165.00 | 162.40 | 162.80 | 162.80 | -0.73% | 4,124 |
| Dec 15, 2025 | 164.60 | 164.60 | 162.60 | 164.00 | 164.00 | - | 6,248 |
| Dec 12, 2025 | 163.80 | 166.80 | 163.80 | 164.00 | 164.00 | -0.24% | 7,911 |
| Dec 11, 2025 | 167.80 | 168.20 | 163.60 | 164.40 | 164.40 | -1.91% | 8,066 |
| Dec 10, 2025 | 168.00 | 169.00 | 167.40 | 167.60 | 167.60 | -0.59% | 6,250 |
| Dec 9, 2025 | 169.00 | 170.80 | 168.00 | 168.60 | 168.60 | -0.12% | 7,679 |
| Dec 8, 2025 | 171.00 | 171.60 | 168.20 | 168.80 | 168.80 | -1.29% | 6,016 |
| Dec 5, 2025 | 171.20 | 173.40 | 170.80 | 171.00 | 171.00 | -0.12% | 6,088 |
| Dec 4, 2025 | 175.80 | 176.00 | 171.20 | 171.20 | 171.20 | -2.28% | 6,023 |
| Dec 3, 2025 | 176.40 | 178.20 | 175.00 | 175.20 | 175.20 | -0.34% | 5,665 |
| Dec 2, 2025 | 177.00 | 177.20 | 174.40 | 175.80 | 175.80 | -0.57% | 7,246 |
| Dec 1, 2025 | 174.80 | 177.00 | 174.20 | 176.80 | 176.80 | 0.80% | 6,244 |
| Nov 28, 2025 | 173.60 | 175.60 | 173.60 | 175.40 | 175.40 | 0.69% | 9,591 |
| Nov 27, 2025 | 171.60 | 175.00 | 171.60 | 174.20 | 174.20 | 1.16% | 6,770 |
| Nov 26, 2025 | 174.20 | 174.40 | 171.80 | 172.20 | 172.20 | -0.81% | 5,361 |
| Nov 25, 2025 | 172.60 | 174.60 | 172.20 | 173.60 | 173.60 | 0.23% | 6,587 |
| Nov 24, 2025 | 172.80 | 174.60 | 171.80 | 173.20 | 173.20 | 0.70% | 10,437 |
| Nov 21, 2025 | 170.00 | 172.80 | 169.00 | 172.00 | 172.00 | 0.58% | 7,320 |
| Nov 20, 2025 | 173.00 | 174.80 | 171.00 | 171.00 | 171.00 | -0.81% | 6,354 |
| Nov 19, 2025 | 172.00 | 175.20 | 171.60 | 172.40 | 172.40 | 0.12% | 6,674 |
| Nov 18, 2025 | 172.40 | 174.40 | 171.00 | 172.20 | 172.20 | -0.69% | 8,140 |
| Nov 17, 2025 | 171.20 | 175.80 | 171.20 | 173.40 | 173.40 | -0.57% | 6,668 |
| Nov 14, 2025 | 180.00 | 180.00 | 173.40 | 174.40 | 174.40 | -3.11% | 6,287 |
| Nov 13, 2025 | 183.00 | 183.00 | 179.80 | 180.00 | 180.00 | -1.96% | 5,350 |
| Nov 12, 2025 | 185.40 | 185.40 | 182.80 | 183.60 | 183.60 | -0.97% | 7,618 |
| Nov 11, 2025 | 187.20 | 188.20 | 185.40 | 185.40 | 185.40 | -0.96% | 4,576 |
| Nov 10, 2025 | 188.80 | 191.40 | 186.20 | 187.20 | 187.20 | -1.16% | 11,204 |
| Nov 7, 2025 | 188.00 | 190.60 | 187.40 | 189.40 | 189.40 | 0.32% | 6,967 |
| Nov 6, 2025 | 193.40 | 193.60 | 188.60 | 188.80 | 188.80 | -2.58% | 5,228 |
| Nov 5, 2025 | 196.20 | 196.20 | 192.40 | 193.80 | 193.80 | -1.02% | 4,494 |
| Nov 4, 2025 | 200.00 | 200.00 | 195.80 | 195.80 | 195.80 | -2.10% | 6,166 |
| Nov 3, 2025 | 202.50 | 203.00 | 200.00 | 200.00 | 200.00 | -1.48% | 3,986 |
| Oct 31, 2025 | 203.50 | 206.00 | 202.50 | 203.00 | 203.00 | -0.25% | 6,189 |
| Oct 30, 2025 | 204.00 | 204.00 | 201.00 | 203.50 | 203.50 | 0.74% | 4,582 |
| Oct 29, 2025 | 204.50 | 206.50 | 201.00 | 202.00 | 202.00 | -0.98% | 5,251 |
| Oct 28, 2025 | 204.50 | 206.00 | 202.00 | 204.00 | 204.00 | - | 4,495 |
| Oct 27, 2025 | 202.50 | 205.00 | 202.00 | 204.00 | 204.00 | 0.25% | 4,283 |
| Oct 24, 2025 | 205.50 | 205.50 | 203.00 | 203.50 | 203.50 | -0.73% | 4,938 |
| Oct 23, 2025 | 199.40 | 205.50 | 199.40 | 205.00 | 205.00 | 3.12% | 4,468 |
| Oct 22, 2025 | 198.60 | 200.50 | 197.40 | 198.80 | 198.80 | 0.30% | 4,588 |
| Oct 21, 2025 | 199.00 | 201.50 | 197.80 | 198.20 | 198.20 | -0.70% | 4,052 |
| Oct 20, 2025 | 200.00 | 204.00 | 199.60 | 199.60 | 199.60 | 0.10% | 6,133 |
| Oct 17, 2025 | 199.00 | 200.50 | 196.60 | 199.40 | 199.40 | 0.20% | 8,959 |
| Oct 16, 2025 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | -1.24% | 6,386 |
| Oct 15, 2025 | 204.50 | 207.00 | 201.50 | 201.50 | 201.50 | -0.98% | 5,177 |
| Oct 14, 2025 | 202.00 | 205.00 | 199.80 | 203.50 | 203.50 | 0.99% | 5,336 |
| Oct 13, 2025 | 201.50 | 206.00 | 201.50 | 201.50 | 201.50 | 0.50% | 7,600 |