Zehnder Group AG (SWX:ZEHN)
Switzerland
· Delayed Price · Currency is CHF 64.30
-1.70 (-2.58%)
Apr 29, 2026, 11:05 AM CET
Zehnder Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.00 | 67.20 | 65.10 | 66.00 | - | - | 8,428 |
| Apr 27, 2026 | 67.10 | 67.30 | 65.70 | 66.00 | 66.00 | -1.20% | 25,617 |
| Apr 24, 2026 | 67.70 | 68.90 | 66.60 | 66.80 | 66.80 | -1.33% | 27,672 |
| Apr 23, 2026 | 71.80 | 71.90 | 67.10 | 67.70 | 67.70 | -9.13% | 83,582 |
| Apr 22, 2026 | 76.60 | 77.10 | 74.20 | 74.50 | 74.50 | -1.84% | 23,423 |
| Apr 21, 2026 | 75.30 | 76.70 | 75.00 | 75.90 | 75.90 | 0.66% | 20,260 |
| Apr 20, 2026 | 76.00 | 77.10 | 75.20 | 75.40 | 75.40 | -2.84% | 19,544 |
| Apr 17, 2026 | 74.80 | 77.70 | 73.30 | 77.60 | 77.60 | 6.16% | 28,014 |
| Apr 16, 2026 | 74.80 | 74.80 | 72.50 | 73.10 | 73.10 | - | 27,344 |
| Apr 15, 2026 | 73.80 | 73.80 | 73.10 | 73.10 | 73.10 | - | 25,933 |
| Apr 14, 2026 | 71.40 | 74.20 | 70.40 | 73.10 | 73.10 | 3.10% | 36,748 |
| Apr 13, 2026 | 69.60 | 71.50 | 69.30 | 70.90 | 70.90 | 1.00% | 27,062 |
| Apr 10, 2026 | 68.10 | 70.90 | 68.00 | 70.20 | 70.20 | 2.78% | 20,220 |
| Apr 9, 2026 | 68.10 | 68.90 | 66.70 | 68.30 | 68.30 | -0.29% | 27,607 |
| Apr 8, 2026 | 68.00 | 68.90 | 66.40 | 68.50 | 68.50 | 5.55% | 25,035 |
| Apr 7, 2026 | 66.40 | 67.00 | 64.20 | 64.90 | 64.90 | -1.96% | 22,963 |
| Apr 2, 2026 | 66.40 | 67.50 | 65.70 | 66.20 | 66.20 | -3.64% | 11,063 |
| Apr 1, 2026 | 68.20 | 69.10 | 67.50 | 68.70 | 68.70 | 3.62% | 19,209 |
| Mar 31, 2026 | 65.50 | 66.60 | 65.00 | 66.30 | 66.30 | 1.22% | 18,554 |
| Mar 30, 2026 | 66.00 | 66.20 | 64.90 | 65.50 | 65.50 | -1.06% | 10,558 |
| Mar 27, 2026 | 66.80 | 66.90 | 65.70 | 66.20 | 66.20 | -2.07% | 21,665 |
| Mar 26, 2026 | 71.20 | 71.20 | 66.70 | 67.60 | 67.60 | -1.02% | 9,735 |
| Mar 25, 2026 | 69.20 | 70.10 | 67.70 | 68.30 | 68.30 | 0.59% | 14,266 |
| Mar 24, 2026 | 65.60 | 73.40 | 65.60 | 67.90 | 67.90 | -1.16% | 13,144 |
| Mar 23, 2026 | 65.80 | 70.20 | 64.60 | 68.70 | 68.70 | - | 24,506 |
| Mar 20, 2026 | 69.10 | 69.90 | 67.90 | 68.70 | 67.30 | -0.43% | 22,109 |
| Mar 19, 2026 | 70.60 | 70.60 | 67.90 | 69.00 | 67.59 | -3.77% | 24,050 |
| Mar 18, 2026 | 71.10 | 72.50 | 71.10 | 71.70 | 70.24 | 0.99% | 12,551 |
| Mar 17, 2026 | 73.20 | 73.20 | 70.80 | 71.00 | 69.55 | -2.20% | 15,354 |
| Mar 16, 2026 | 72.20 | 72.60 | 70.80 | 72.60 | 71.12 | 1.26% | 27,535 |
| Mar 13, 2026 | 75.00 | 75.00 | 71.70 | 71.70 | 70.24 | -4.40% | 20,328 |
| Mar 12, 2026 | 74.00 | 75.20 | 73.40 | 75.00 | 73.47 | 1.21% | 10,010 |
| Mar 11, 2026 | 73.70 | 74.50 | 72.70 | 74.10 | 72.59 | -1.33% | 15,564 |
| Mar 10, 2026 | 73.60 | 75.20 | 73.50 | 75.10 | 73.57 | 1.49% | 36,390 |
| Mar 9, 2026 | 76.30 | 76.40 | 72.20 | 74.00 | 72.49 | -4.64% | 30,989 |
| Mar 6, 2026 | 77.60 | 78.40 | 76.80 | 77.60 | 76.02 | -0.51% | 15,753 |
| Mar 5, 2026 | 80.10 | 80.10 | 77.00 | 78.00 | 76.41 | -1.76% | 19,567 |
| Mar 4, 2026 | 80.00 | 80.40 | 77.50 | 79.40 | 77.78 | 1.28% | 17,957 |
| Mar 3, 2026 | 82.30 | 82.30 | 77.00 | 78.40 | 76.80 | -2.61% | 13,744 |
| Mar 2, 2026 | 81.70 | 82.00 | 79.30 | 80.50 | 78.86 | -1.23% | 16,993 |
| Feb 27, 2026 | 79.50 | 81.50 | 76.60 | 81.50 | 79.84 | 2.52% | 46,776 |
| Feb 26, 2026 | 85.10 | 86.20 | 76.50 | 79.50 | 77.88 | -6.80% | 44,447 |
| Feb 25, 2026 | 86.30 | 86.60 | 84.60 | 85.30 | 83.56 | -0.23% | 13,616 |
| Feb 24, 2026 | 83.30 | 86.70 | 83.30 | 85.50 | 83.76 | -1.27% | 10,792 |
| Feb 23, 2026 | 87.00 | 87.50 | 85.20 | 86.60 | 84.84 | -2.37% | 11,669 |
| Feb 20, 2026 | 87.70 | 89.20 | 87.10 | 88.70 | 86.89 | 0.80% | 15,056 |
| Feb 19, 2026 | 90.00 | 90.00 | 87.60 | 88.00 | 86.21 | -1.90% | 8,885 |
| Feb 18, 2026 | 89.00 | 90.80 | 88.80 | 89.70 | 87.87 | 0.67% | 12,688 |
| Feb 17, 2026 | 89.80 | 90.30 | 87.60 | 89.10 | 87.28 | -0.89% | 6,939 |
| Feb 16, 2026 | 90.50 | 91.30 | 89.80 | 89.90 | 88.07 | -0.44% | 13,308 |
| Feb 13, 2026 | 90.70 | 90.70 | 88.30 | 90.30 | 88.46 | 0.89% | 12,252 |
| Feb 12, 2026 | 87.50 | 90.60 | 87.50 | 89.50 | 87.68 | 0.90% | 15,059 |
| Feb 11, 2026 | 87.70 | 89.50 | 87.50 | 88.70 | 86.89 | -0.11% | 9,710 |
| Feb 10, 2026 | 89.40 | 89.40 | 87.40 | 88.80 | 86.99 | -0.11% | 10,250 |
| Feb 9, 2026 | 88.00 | 89.10 | 87.60 | 88.90 | 87.09 | 1.14% | 13,112 |
| Feb 6, 2026 | 86.00 | 87.90 | 85.30 | 87.90 | 86.11 | 2.57% | 12,220 |
| Feb 5, 2026 | 86.30 | 87.00 | 85.30 | 85.70 | 83.95 | -0.70% | 16,546 |
| Feb 4, 2026 | 85.50 | 86.70 | 84.70 | 86.30 | 84.54 | 2.13% | 17,141 |
| Feb 3, 2026 | 81.00 | 84.80 | 81.00 | 84.50 | 82.78 | 1.56% | 7,908 |
| Feb 2, 2026 | 82.60 | 83.20 | 81.50 | 83.20 | 81.50 | 1.22% | 6,969 |
| Jan 30, 2026 | 81.80 | 82.60 | 81.50 | 82.20 | 80.52 | 0.86% | 10,247 |
| Jan 29, 2026 | 80.80 | 81.80 | 80.50 | 81.50 | 79.84 | 0.62% | 12,476 |
| Jan 28, 2026 | 81.00 | 82.20 | 80.40 | 81.00 | 79.35 | -1.34% | 12,403 |
| Jan 27, 2026 | 82.80 | 83.30 | 81.20 | 82.10 | 80.43 | -0.73% | 8,927 |
| Jan 26, 2026 | 83.00 | 83.40 | 82.40 | 82.70 | 81.01 | -0.96% | 16,328 |
| Jan 23, 2026 | 83.50 | 83.50 | 82.50 | 83.50 | 81.80 | 0.60% | 13,841 |
| Jan 22, 2026 | 82.20 | 84.50 | 82.10 | 83.00 | 81.31 | 2.85% | 18,940 |
| Jan 21, 2026 | 79.80 | 81.50 | 79.50 | 80.70 | 79.06 | 0.62% | 10,228 |
| Jan 20, 2026 | 79.20 | 81.00 | 78.80 | 80.20 | 78.57 | 1.39% | 13,415 |
| Jan 19, 2026 | 80.50 | 80.80 | 78.30 | 79.10 | 77.49 | -1.74% | 18,959 |
| Jan 16, 2026 | 84.70 | 84.70 | 80.00 | 80.50 | 78.86 | -6.83% | 36,448 |
| Jan 15, 2026 | 84.20 | 86.40 | 84.20 | 86.40 | 84.64 | 2.49% | 24,792 |
| Jan 14, 2026 | 84.30 | 85.10 | 83.90 | 84.30 | 82.58 | -0.12% | 14,899 |
| Jan 13, 2026 | 84.00 | 84.60 | 83.00 | 84.40 | 82.68 | -0.71% | 14,276 |
| Jan 12, 2026 | 83.90 | 85.40 | 83.40 | 85.00 | 83.27 | 1.07% | 11,675 |
| Jan 9, 2026 | 83.90 | 84.20 | 82.70 | 84.10 | 82.39 | 0.60% | 15,093 |
| Jan 8, 2026 | 85.90 | 85.90 | 82.70 | 83.60 | 81.90 | -1.99% | 12,799 |
| Jan 7, 2026 | 83.60 | 85.30 | 83.60 | 85.30 | 83.56 | 2.40% | 26,392 |
| Jan 6, 2026 | 85.00 | 85.30 | 82.40 | 83.30 | 81.60 | -0.48% | 24,881 |
| Jan 5, 2026 | 82.50 | 83.70 | 81.10 | 83.70 | 81.99 | 2.32% | 17,937 |
| Dec 30, 2025 | 82.00 | 82.10 | 80.60 | 81.80 | 80.13 | 0.49% | 4,375 |
| Dec 29, 2025 | 80.90 | 81.40 | 80.10 | 81.40 | 79.74 | 0.37% | 9,796 |
| Dec 23, 2025 | 81.00 | 81.10 | 80.00 | 81.10 | 79.45 | 0.75% | 11,749 |
| Dec 22, 2025 | 80.00 | 81.00 | 79.20 | 80.50 | 78.86 | 0.75% | 13,364 |
| Dec 19, 2025 | 79.00 | 79.90 | 78.00 | 79.90 | 78.27 | 1.91% | 44,305 |
| Dec 18, 2025 | 77.10 | 78.40 | 76.50 | 78.40 | 76.80 | 1.82% | 11,148 |
| Dec 17, 2025 | 79.00 | 79.00 | 76.60 | 77.00 | 75.43 | -1.41% | 16,120 |
| Dec 16, 2025 | 79.00 | 79.00 | 77.50 | 78.10 | 76.51 | -0.13% | 11,336 |
| Dec 15, 2025 | 77.00 | 78.20 | 76.80 | 78.20 | 76.61 | 0.39% | 11,898 |
| Dec 12, 2025 | 77.90 | 79.00 | 77.40 | 77.90 | 76.31 | 0.13% | 17,796 |
| Dec 11, 2025 | 79.00 | 79.40 | 77.60 | 77.80 | 76.21 | -0.89% | 32,704 |
| Dec 10, 2025 | 76.80 | 79.70 | 75.40 | 78.50 | 76.90 | 5.94% | 44,263 |
| Dec 9, 2025 | 76.40 | 77.20 | 74.10 | 74.10 | 72.59 | -2.50% | 50,821 |
| Dec 8, 2025 | 72.00 | 76.60 | 72.00 | 76.00 | 74.45 | 6.00% | 37,207 |
| Dec 5, 2025 | 70.80 | 71.70 | 70.80 | 71.70 | 70.24 | 1.13% | 6,706 |
| Dec 4, 2025 | 72.10 | 72.10 | 70.40 | 70.90 | 69.46 | -0.84% | 8,241 |
| Dec 3, 2025 | 70.40 | 72.00 | 70.40 | 71.50 | 70.04 | 1.42% | 9,196 |
| Dec 2, 2025 | 69.50 | 71.00 | 68.70 | 70.50 | 69.06 | 0.86% | 17,196 |
| Dec 1, 2025 | 69.00 | 70.10 | 68.70 | 69.90 | 68.48 | 0.72% | 17,522 |
| Nov 28, 2025 | 68.70 | 69.40 | 68.50 | 69.40 | 67.99 | 0.58% | 13,674 |