TX Group AG (SWX:TXGN)
Switzerland
· Delayed Price · Currency is CHF 125.80
+0.40 (0.32%)
Apr 29, 2026, 9:40 AM CET
TX Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.00 | 127.20 | 123.60 | 125.40 | 125.40 | 0.16% | 3,698 |
| Apr 27, 2026 | 125.00 | 126.00 | 122.80 | 125.20 | 125.20 | 0.97% | 5,266 |
| Apr 24, 2026 | 126.60 | 126.60 | 122.80 | 124.00 | 124.00 | -1.27% | 1,905 |
| Apr 23, 2026 | 127.80 | 128.20 | 124.80 | 125.60 | 125.60 | -2.18% | 3,531 |
| Apr 22, 2026 | 128.80 | 129.20 | 128.00 | 128.40 | 128.40 | -0.16% | 2,948 |
| Apr 21, 2026 | 129.20 | 129.60 | 127.60 | 128.60 | 128.60 | 0.31% | 6,164 |
| Apr 20, 2026 | 132.40 | 132.40 | 126.20 | 128.20 | 128.20 | -1.54% | 4,348 |
| Apr 17, 2026 | 132.40 | 133.40 | 129.20 | 130.20 | 130.20 | -1.66% | 3,415 |
| Apr 16, 2026 | 130.00 | 136.00 | 129.40 | 132.40 | 132.40 | 2.16% | 12,362 |
| Apr 15, 2026 | 129.40 | 130.00 | 127.80 | 129.60 | 129.60 | 0.93% | 6,569 |
| Apr 14, 2026 | 131.60 | 131.60 | 128.40 | 128.40 | 128.40 | -3.75% | 5,129 |
| Apr 13, 2026 | 135.00 | 135.00 | 129.80 | 133.40 | 129.40 | -1.33% | 5,327 |
| Apr 10, 2026 | 135.40 | 137.60 | 135.20 | 135.20 | 131.15 | 0.60% | 5,662 |
| Apr 9, 2026 | 140.20 | 140.20 | 132.20 | 134.40 | 130.37 | -4.00% | 8,902 |
| Apr 8, 2026 | 136.60 | 142.20 | 136.60 | 140.00 | 135.80 | 2.94% | 5,016 |
| Apr 7, 2026 | 134.60 | 138.40 | 134.60 | 136.00 | 131.92 | 1.34% | 4,225 |
| Apr 2, 2026 | 137.00 | 137.00 | 133.00 | 134.20 | 130.18 | -2.47% | 2,290 |
| Apr 1, 2026 | 133.40 | 137.60 | 132.40 | 137.60 | 133.47 | 3.61% | 8,583 |
| Mar 31, 2026 | 131.80 | 134.20 | 130.20 | 132.80 | 128.82 | 1.22% | 51,116 |
| Mar 30, 2026 | 129.40 | 131.20 | 128.60 | 131.20 | 127.27 | 2.02% | 6,828 |
| Mar 27, 2026 | 135.80 | 135.80 | 128.20 | 128.60 | 124.74 | -5.72% | 9,641 |
| Mar 26, 2026 | 138.20 | 138.60 | 136.20 | 136.40 | 132.31 | -1.59% | 7,561 |
| Mar 25, 2026 | 137.40 | 140.40 | 137.40 | 138.60 | 134.44 | 1.32% | 4,704 |
| Mar 24, 2026 | 137.20 | 138.20 | 135.80 | 136.80 | 132.70 | -0.73% | 7,362 |
| Mar 23, 2026 | 139.00 | 141.60 | 135.20 | 137.80 | 133.67 | -0.43% | 9,871 |
| Mar 20, 2026 | 137.20 | 140.60 | 136.00 | 138.40 | 134.25 | 1.17% | 8,591 |
| Mar 19, 2026 | 150.40 | 150.40 | 136.80 | 136.80 | 132.70 | -8.68% | 7,746 |
| Mar 18, 2026 | 158.80 | 159.40 | 149.00 | 149.80 | 145.31 | -5.31% | 3,797 |
| Mar 17, 2026 | 157.80 | 160.20 | 156.40 | 158.20 | 153.46 | 0.38% | 5,833 |
| Mar 16, 2026 | 161.00 | 161.00 | 157.60 | 157.60 | 152.87 | -1.75% | 3,946 |
| Mar 13, 2026 | 157.60 | 161.40 | 156.80 | 160.40 | 155.59 | 1.39% | 4,973 |
| Mar 12, 2026 | 156.80 | 160.20 | 156.80 | 158.20 | 153.46 | 0.51% | 5,455 |
| Mar 11, 2026 | 157.00 | 158.60 | 155.20 | 157.40 | 152.68 | - | 6,404 |
| Mar 10, 2026 | 163.00 | 163.60 | 157.00 | 157.40 | 152.68 | -3.08% | 8,219 |
| Mar 9, 2026 | 161.00 | 164.00 | 157.80 | 162.40 | 157.53 | 0.50% | 9,106 |
| Mar 6, 2026 | 160.40 | 161.80 | 158.80 | 161.60 | 156.75 | 1.13% | 5,300 |
| Mar 5, 2026 | 158.20 | 161.00 | 157.80 | 159.80 | 155.01 | 0.88% | 7,322 |
| Mar 4, 2026 | 154.60 | 159.20 | 154.20 | 158.40 | 153.65 | 2.86% | 4,569 |
| Mar 3, 2026 | 158.40 | 158.40 | 153.00 | 154.00 | 149.38 | -3.14% | 4,090 |
| Mar 2, 2026 | 161.60 | 161.60 | 156.40 | 159.00 | 154.23 | -1.24% | 4,012 |
| Feb 27, 2026 | 159.40 | 161.80 | 159.20 | 161.00 | 156.17 | 1.51% | 8,756 |
| Feb 26, 2026 | 154.20 | 159.40 | 154.20 | 158.60 | 153.84 | 2.06% | 5,739 |
| Feb 25, 2026 | 157.60 | 158.20 | 154.80 | 155.40 | 150.74 | -1.02% | 3,807 |
| Feb 24, 2026 | 156.80 | 158.80 | 155.20 | 157.00 | 152.29 | 0.51% | 3,822 |
| Feb 23, 2026 | 157.00 | 158.40 | 155.40 | 156.20 | 151.52 | -0.89% | 4,394 |
| Feb 20, 2026 | 157.00 | 157.80 | 156.00 | 157.60 | 152.87 | 0.77% | 5,463 |
| Feb 19, 2026 | 155.80 | 157.80 | 155.80 | 156.40 | 151.71 | 0.51% | 4,524 |
| Feb 18, 2026 | 153.60 | 156.80 | 153.60 | 155.60 | 150.93 | 1.70% | 6,959 |
| Feb 17, 2026 | 152.00 | 153.40 | 150.60 | 153.00 | 148.41 | 0.26% | 3,851 |
| Feb 16, 2026 | 156.20 | 156.20 | 152.60 | 152.60 | 148.02 | -1.93% | 4,864 |
| Feb 13, 2026 | 155.60 | 157.00 | 154.80 | 155.60 | 150.93 | 0.39% | 6,020 |
| Feb 12, 2026 | 159.20 | 160.40 | 154.60 | 155.00 | 150.35 | -2.27% | 8,694 |
| Feb 11, 2026 | 162.20 | 162.60 | 158.60 | 158.60 | 153.84 | -2.58% | 3,745 |
| Feb 10, 2026 | 158.60 | 163.40 | 158.60 | 162.80 | 157.92 | 2.26% | 5,651 |
| Feb 9, 2026 | 158.20 | 159.20 | 157.60 | 159.20 | 154.43 | 0.89% | 3,778 |
| Feb 6, 2026 | 154.20 | 158.00 | 152.80 | 157.80 | 153.07 | 1.94% | 6,277 |
| Feb 5, 2026 | 155.20 | 155.20 | 152.80 | 154.80 | 150.16 | -0.26% | 7,019 |
| Feb 4, 2026 | 158.00 | 158.00 | 155.00 | 155.20 | 150.55 | -1.90% | 6,750 |
| Feb 3, 2026 | 166.20 | 166.40 | 158.20 | 158.20 | 153.46 | -4.47% | 6,432 |
| Feb 2, 2026 | 165.80 | 167.40 | 164.20 | 165.60 | 160.63 | -0.48% | 5,137 |
| Jan 30, 2026 | 166.80 | 168.60 | 166.40 | 166.40 | 161.41 | -0.60% | 5,708 |
| Jan 29, 2026 | 168.20 | 168.80 | 166.40 | 167.40 | 162.38 | -0.83% | 6,372 |
| Jan 28, 2026 | 169.60 | 170.60 | 168.80 | 168.80 | 163.74 | -0.12% | 4,225 |
| Jan 27, 2026 | 167.40 | 170.00 | 167.00 | 169.00 | 163.93 | 0.60% | 5,107 |
| Jan 26, 2026 | 167.00 | 168.80 | 165.60 | 168.00 | 162.96 | 0.60% | 5,687 |
| Jan 23, 2026 | 167.20 | 168.00 | 166.40 | 167.00 | 161.99 | -0.48% | 4,530 |
| Jan 22, 2026 | 166.40 | 168.80 | 166.20 | 167.80 | 162.77 | 0.48% | 4,821 |
| Jan 21, 2026 | 168.60 | 169.00 | 166.60 | 167.00 | 161.99 | -1.30% | 4,762 |
| Jan 20, 2026 | 169.20 | 169.80 | 168.20 | 169.20 | 164.13 | -0.12% | 4,046 |
| Jan 19, 2026 | 173.40 | 173.40 | 169.40 | 169.40 | 164.32 | -2.76% | 5,220 |
| Jan 16, 2026 | 175.80 | 175.80 | 174.20 | 174.20 | 168.98 | -0.80% | 6,302 |
| Jan 15, 2026 | 175.80 | 176.20 | 174.40 | 175.60 | 170.33 | 0.34% | 5,090 |
| Jan 14, 2026 | 173.20 | 176.00 | 172.80 | 175.00 | 169.75 | 0.81% | 6,134 |
| Jan 13, 2026 | 174.00 | 174.20 | 172.00 | 173.60 | 168.39 | -0.34% | 6,660 |
| Jan 12, 2026 | 174.00 | 174.20 | 171.80 | 174.20 | 168.98 | 0.35% | 5,408 |
| Jan 9, 2026 | 171.80 | 173.60 | 170.00 | 173.60 | 168.39 | 1.88% | 7,024 |
| Jan 8, 2026 | 170.00 | 171.80 | 169.00 | 170.40 | 165.29 | 0.47% | 6,915 |
| Jan 7, 2026 | 170.20 | 170.20 | 167.80 | 169.60 | 164.51 | - | 6,809 |
| Jan 6, 2026 | 165.60 | 170.60 | 164.40 | 169.60 | 164.51 | 2.54% | 24,615 |
| Jan 5, 2026 | 166.20 | 166.20 | 159.00 | 165.40 | 160.44 | 0.36% | 11,105 |
| Dec 30, 2025 | 165.00 | 165.00 | 163.20 | 164.80 | 159.86 | - | 2,872 |
| Dec 29, 2025 | 163.40 | 164.80 | 163.00 | 164.80 | 159.86 | 0.98% | 5,212 |
| Dec 23, 2025 | 161.80 | 163.80 | 161.00 | 163.20 | 158.31 | 1.24% | 6,500 |
| Dec 22, 2025 | 161.20 | 162.60 | 160.60 | 161.20 | 156.37 | -0.86% | 5,744 |
| Dec 19, 2025 | 164.00 | 164.80 | 162.40 | 162.60 | 157.72 | -0.85% | 10,524 |
| Dec 18, 2025 | 162.00 | 165.60 | 162.00 | 164.00 | 159.08 | 0.37% | 9,827 |
| Dec 17, 2025 | 162.80 | 163.80 | 161.60 | 163.40 | 158.50 | 0.37% | 5,198 |
| Dec 16, 2025 | 164.00 | 165.00 | 162.40 | 162.80 | 157.92 | -0.73% | 4,124 |
| Dec 15, 2025 | 164.60 | 164.60 | 162.60 | 164.00 | 159.08 | - | 6,248 |
| Dec 12, 2025 | 163.80 | 166.80 | 163.80 | 164.00 | 159.08 | -0.24% | 7,911 |
| Dec 11, 2025 | 167.80 | 168.20 | 163.60 | 164.40 | 159.47 | -1.91% | 8,066 |
| Dec 10, 2025 | 168.00 | 169.00 | 167.40 | 167.60 | 162.57 | -0.59% | 6,250 |
| Dec 9, 2025 | 169.00 | 170.80 | 168.00 | 168.60 | 163.54 | -0.12% | 7,679 |
| Dec 8, 2025 | 171.00 | 171.60 | 168.20 | 168.80 | 163.74 | -1.29% | 6,016 |
| Dec 5, 2025 | 171.20 | 173.40 | 170.80 | 171.00 | 165.87 | -0.12% | 6,088 |
| Dec 4, 2025 | 175.80 | 176.00 | 171.20 | 171.20 | 166.07 | -2.28% | 6,023 |
| Dec 3, 2025 | 176.40 | 178.20 | 175.00 | 175.20 | 169.95 | -0.34% | 5,665 |
| Dec 2, 2025 | 177.00 | 177.20 | 174.40 | 175.80 | 170.53 | -0.57% | 7,246 |
| Dec 1, 2025 | 174.80 | 177.00 | 174.20 | 176.80 | 171.50 | 0.80% | 6,244 |
| Nov 28, 2025 | 173.60 | 175.60 | 173.60 | 175.40 | 170.14 | 0.69% | 9,591 |