TX Group AG (SWX:TXGN)
Switzerland
· Delayed Price · Currency is CHF 171.00
-0.20 (-0.12%)
At close: Dec 5, 2025
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 202.00 | 202.00 | 198.20 | 200.50 | 200.50 | -0.50% | 4,228 |
| Oct 9, 2025 | 205.00 | 207.00 | 201.50 | 201.50 | 201.50 | -1.23% | 3,390 |
| Oct 8, 2025 | 207.00 | 208.00 | 202.50 | 204.00 | 204.00 | -0.97% | 4,802 |
| Oct 7, 2025 | 202.50 | 206.50 | 202.00 | 206.00 | 206.00 | 1.73% | 5,617 |
| Oct 6, 2025 | 205.00 | 208.00 | 202.00 | 202.50 | 202.50 | -0.98% | 4,254 |
| Oct 3, 2025 | 201.50 | 207.00 | 200.00 | 204.50 | 204.50 | 1.49% | 4,753 |
| Oct 2, 2025 | 205.00 | 207.50 | 201.50 | 201.50 | 201.50 | -1.47% | 4,813 |
| Oct 1, 2025 | 201.50 | 205.50 | 199.20 | 204.50 | 204.50 | 1.49% | 4,427 |
| Sep 30, 2025 | 195.60 | 203.50 | 195.60 | 201.50 | 201.50 | 2.28% | 7,888 |
| Sep 29, 2025 | 196.60 | 199.20 | 195.20 | 197.00 | 197.00 | 1.03% | 4,084 |
| Sep 26, 2025 | 197.00 | 198.00 | 194.40 | 195.00 | 195.00 | -1.02% | 6,044 |
| Sep 25, 2025 | 195.00 | 198.40 | 194.40 | 197.00 | 197.00 | 1.86% | 4,727 |
| Sep 24, 2025 | 194.00 | 196.00 | 192.40 | 193.40 | 193.40 | -0.62% | 7,724 |
| Sep 23, 2025 | 191.40 | 196.00 | 187.80 | 194.60 | 194.60 | 0.83% | 8,520 |
| Sep 22, 2025 | 203.50 | 203.50 | 191.80 | 193.00 | 193.00 | -5.16% | 5,784 |
| Sep 19, 2025 | 205.50 | 207.00 | 201.00 | 203.50 | 203.50 | 0.74% | 88,342 |
| Sep 18, 2025 | 204.00 | 209.00 | 202.00 | 202.00 | 202.00 | -0.49% | 4,064 |
| Sep 17, 2025 | 200.00 | 204.50 | 200.00 | 203.00 | 203.00 | 0.50% | 3,152 |
| Sep 16, 2025 | 205.00 | 206.50 | 202.00 | 202.00 | 202.00 | -0.98% | 5,381 |
| Sep 15, 2025 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 3,631 |
| Sep 12, 2025 | 203.00 | 206.50 | 201.00 | 202.00 | 202.00 | 0.25% | 3,185 |
| Sep 11, 2025 | 194.80 | 204.50 | 194.80 | 201.50 | 201.50 | 4.30% | 5,187 |
| Sep 10, 2025 | 194.00 | 197.20 | 193.20 | 193.20 | 193.20 | -0.51% | 7,262 |
| Sep 9, 2025 | 192.60 | 195.40 | 191.60 | 194.20 | 194.20 | 1.36% | 3,471 |
| Sep 8, 2025 | 196.40 | 196.40 | 190.00 | 191.60 | 191.60 | -1.34% | 1,831 |
| Sep 5, 2025 | 195.00 | 198.00 | 194.20 | 194.20 | 194.20 | -0.31% | 2,351 |
| Sep 4, 2025 | 194.80 | 197.80 | 194.00 | 194.80 | 194.80 | -0.61% | 1,830 |
| Sep 3, 2025 | 199.00 | 201.50 | 195.60 | 196.00 | 196.00 | -0.71% | 2,627 |
| Sep 2, 2025 | 198.00 | 202.00 | 197.00 | 197.40 | 197.40 | - | 2,686 |
| Sep 1, 2025 | 197.40 | 199.00 | 195.00 | 197.40 | 197.40 | 0.82% | 2,211 |
| Aug 29, 2025 | 194.00 | 198.00 | 190.40 | 195.80 | 195.80 | 2.84% | 3,010 |
| Aug 28, 2025 | 192.00 | 193.20 | 189.00 | 190.40 | 190.40 | -1.14% | 2,632 |
| Aug 27, 2025 | 204.00 | 204.50 | 191.60 | 192.60 | 192.60 | -4.89% | 2,011 |
| Aug 26, 2025 | 221.50 | 225.00 | 198.00 | 202.50 | 202.50 | -9.60% | 10,875 |
| Aug 25, 2025 | 224.50 | 225.50 | 222.50 | 224.00 | 224.00 | 0.45% | 1,851 |
| Aug 22, 2025 | 220.00 | 225.00 | 219.50 | 223.00 | 223.00 | 1.36% | 3,405 |
| Aug 21, 2025 | 219.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 881 |
| Aug 20, 2025 | 216.50 | 219.00 | 215.00 | 218.00 | 218.00 | 0.23% | 5,684 |
| Aug 19, 2025 | 218.50 | 219.50 | 215.00 | 217.50 | 217.50 | - | 2,822 |
| Aug 18, 2025 | 218.50 | 218.50 | 216.50 | 217.50 | 217.50 | - | 851 |
| Aug 15, 2025 | 216.50 | 219.50 | 214.00 | 217.50 | 217.50 | - | 1,473 |
| Aug 14, 2025 | 220.00 | 220.00 | 215.00 | 217.50 | 217.50 | -1.36% | 1,631 |
| Aug 13, 2025 | 221.50 | 221.50 | 217.50 | 220.50 | 220.50 | 0.23% | 865 |
| Aug 12, 2025 | 221.50 | 221.50 | 219.50 | 220.00 | 220.00 | -0.68% | 1,458 |
| Aug 11, 2025 | 220.50 | 223.50 | 218.50 | 221.50 | 221.50 | 1.37% | 1,403 |
| Aug 8, 2025 | 221.00 | 221.50 | 218.50 | 218.50 | 218.50 | -0.23% | 1,001 |
| Aug 7, 2025 | 221.00 | 222.00 | 218.50 | 219.00 | 219.00 | -0.68% | 1,088 |
| Aug 6, 2025 | 220.50 | 223.50 | 219.00 | 220.50 | 220.50 | 0.92% | 2,848 |
| Aug 5, 2025 | 227.50 | 227.50 | 218.00 | 218.50 | 218.50 | -3.53% | 1,795 |
| Aug 4, 2025 | 222.00 | 230.00 | 220.00 | 226.50 | 226.50 | 2.49% | 1,627 |
| Jul 31, 2025 | 220.00 | 226.50 | 218.50 | 221.00 | 221.00 | 0.91% | 5,086 |
| Jul 30, 2025 | 219.00 | 221.50 | 218.50 | 219.00 | 219.00 | -0.68% | 2,276 |
| Jul 29, 2025 | 221.00 | 222.00 | 219.00 | 220.50 | 220.50 | -0.68% | 2,163 |
| Jul 28, 2025 | 220.50 | 222.00 | 220.50 | 222.00 | 222.00 | 0.23% | 1,915 |
| Jul 25, 2025 | 222.50 | 222.50 | 220.50 | 221.50 | 221.50 | -1.12% | 731 |
| Jul 24, 2025 | 224.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.67% | 905 |
| Jul 23, 2025 | 228.00 | 228.00 | 221.00 | 222.50 | 222.50 | -3.05% | 1,703 |
| Jul 22, 2025 | 225.50 | 229.50 | 225.50 | 229.50 | 229.50 | 0.88% | 2,114 |
| Jul 21, 2025 | 229.50 | 231.00 | 225.00 | 227.50 | 227.50 | -1.73% | 1,822 |
| Jul 18, 2025 | 228.00 | 235.00 | 226.50 | 231.50 | 231.50 | 1.09% | 2,589 |