Tecan Group AG (VIE:TECN)
Austria
· Delayed Price · Currency is EUR 138.90
-4.50 (-3.14%)
Last updated: Mar 9, 2026, 3:30 PM CET
Tecan Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 139.20 | 140.80 | 138.90 | 138.90 | - | -3.14% | - |
| Mar 6, 2026 | 143.00 | 144.20 | 143.00 | 143.40 | 143.40 | -0.97% | - |
| Mar 5, 2026 | 144.10 | 146.70 | 144.10 | 144.80 | 144.80 | 0.70% | 73 |
| Mar 4, 2026 | 143.00 | 144.20 | 142.90 | 143.80 | 143.80 | 1.84% | 73 |
| Mar 3, 2026 | 141.00 | 141.50 | 141.00 | 141.20 | 141.20 | -3.95% | - |
| Mar 2, 2026 | 146.30 | 147.70 | 145.00 | 147.00 | 147.00 | -1.54% | 460 |
| Feb 27, 2026 | 148.00 | 149.30 | 148.00 | 149.30 | 149.30 | 1.01% | - |
| Feb 26, 2026 | 146.70 | 147.80 | 146.70 | 147.80 | 147.80 | - | - |
| Feb 25, 2026 | 145.90 | 147.80 | 145.30 | 147.80 | 147.80 | 1.03% | - |
| Feb 24, 2026 | 147.10 | 147.60 | 146.30 | 146.30 | 146.30 | -1.61% | - |
| Feb 23, 2026 | 149.60 | 149.60 | 148.70 | 148.70 | 148.70 | 0.68% | - |
| Feb 20, 2026 | 148.10 | 148.10 | 147.60 | 147.70 | 147.70 | -1.27% | - |
| Feb 19, 2026 | 148.30 | 149.60 | 148.30 | 149.60 | 149.60 | 2.75% | - |
| Feb 18, 2026 | 144.80 | 145.60 | 144.50 | 145.60 | 145.60 | 1.32% | - |
| Feb 17, 2026 | 143.10 | 143.70 | 142.80 | 143.70 | 143.70 | 0.91% | - |
| Feb 16, 2026 | 143.10 | 143.10 | 141.00 | 142.40 | 142.40 | -1.32% | - |
| Feb 13, 2026 | 144.80 | 144.80 | 144.30 | 144.30 | 144.30 | 1.48% | - |
| Feb 12, 2026 | 141.50 | 142.20 | 141.10 | 142.20 | 142.20 | -0.21% | - |
| Feb 11, 2026 | 146.90 | 146.90 | 142.20 | 142.50 | 142.50 | -3.46% | - |
| Feb 10, 2026 | 147.20 | 148.20 | 147.20 | 147.60 | 147.60 | 1.58% | - |
| Feb 9, 2026 | 149.20 | 149.20 | 145.30 | 145.30 | 145.30 | -2.42% | - |
| Feb 6, 2026 | 147.60 | 148.90 | 146.40 | 148.90 | 148.90 | 1.02% | - |
| Feb 5, 2026 | 149.40 | 149.40 | 147.40 | 147.40 | 147.40 | -0.14% | 56 |
| Feb 4, 2026 | 143.80 | 147.60 | 143.80 | 147.60 | 147.60 | 1.30% | - |
| Feb 3, 2026 | 146.50 | 146.50 | 144.10 | 145.70 | 145.70 | -0.14% | - |
| Feb 2, 2026 | 144.60 | 146.30 | 144.10 | 145.90 | 145.90 | -2.60% | - |
| Jan 30, 2026 | 148.40 | 149.80 | 148.40 | 149.80 | 149.80 | 0.94% | - |
| Jan 29, 2026 | 151.80 | 151.80 | 148.40 | 148.40 | 148.40 | -1.53% | - |
| Jan 28, 2026 | 152.80 | 152.80 | 149.00 | 150.70 | 150.70 | -1.37% | 129 |
| Jan 27, 2026 | 152.80 | 152.80 | 151.30 | 152.80 | 152.80 | 0.59% | - |
| Jan 26, 2026 | 151.40 | 152.00 | 151.40 | 151.90 | 151.90 | 1.27% | - |
| Jan 23, 2026 | 154.00 | 154.00 | 149.80 | 150.00 | 150.00 | -2.66% | - |
| Jan 22, 2026 | 156.60 | 156.60 | 153.10 | 154.10 | 154.10 | 0.39% | - |
| Jan 21, 2026 | 153.40 | 153.50 | 153.30 | 153.50 | 153.50 | 0.99% | - |
| Jan 20, 2026 | 153.40 | 153.40 | 151.90 | 152.00 | 152.00 | -2.00% | - |
| Jan 19, 2026 | 158.70 | 158.70 | 153.80 | 155.10 | 155.10 | -4.67% | - |
| Jan 16, 2026 | 162.20 | 162.70 | 162.20 | 162.70 | 162.70 | 0.37% | - |
| Jan 15, 2026 | 160.90 | 162.10 | 160.90 | 162.10 | 162.10 | -4.93% | - |
| Jan 14, 2026 | 170.20 | 170.70 | 170.20 | 170.50 | 170.50 | -1.62% | - |
| Jan 13, 2026 | 172.70 | 173.30 | 171.70 | 173.30 | 173.30 | 1.05% | 53 |
| Jan 12, 2026 | 167.60 | 171.50 | 166.80 | 171.50 | 171.50 | 3.94% | - |
| Jan 9, 2026 | 162.20 | 165.80 | 162.20 | 165.00 | 165.00 | 9.93% | - |
| Jan 8, 2026 | 151.30 | 151.30 | 150.10 | 150.10 | 150.10 | 1.28% | - |
| Jan 7, 2026 | 149.20 | 149.20 | 147.80 | 148.20 | 148.20 | 0.54% | - |
| Jan 6, 2026 | 147.70 | 147.70 | 144.90 | 147.40 | 147.40 | 6.20% | - |
| Jan 5, 2026 | 138.30 | 138.80 | 136.90 | 138.80 | 138.80 | -0.43% | - |
| Jan 2, 2026 | 139.10 | 139.40 | 139.10 | 139.40 | 139.40 | 1.16% | - |
| Dec 30, 2025 | 137.90 | 138.20 | 137.80 | 137.80 | 137.80 | -0.43% | - |
| Dec 29, 2025 | 139.60 | 139.60 | 138.00 | 138.40 | 138.40 | -1.56% | - |
| Dec 23, 2025 | 138.50 | 140.60 | 138.50 | 140.60 | 140.60 | 2.40% | - |
| Dec 22, 2025 | 137.30 | 137.30 | 135.20 | 137.30 | 137.30 | 0.59% | - |
| Dec 19, 2025 | 135.80 | 136.70 | 135.80 | 136.50 | 136.50 | 1.71% | - |
| Dec 18, 2025 | 133.20 | 134.20 | 132.30 | 134.20 | 134.20 | 2.68% | - |
| Dec 17, 2025 | 132.50 | 132.50 | 129.60 | 130.70 | 130.70 | -3.11% | - |
| Dec 16, 2025 | 134.10 | 134.90 | 133.80 | 134.90 | 134.90 | 0.07% | 8 |
| Dec 15, 2025 | 133.70 | 135.30 | 133.30 | 134.80 | 134.80 | -0.52% | 60 |
| Dec 12, 2025 | 136.10 | 136.80 | 135.50 | 135.50 | 135.50 | -2.31% | - |
| Dec 11, 2025 | 137.50 | 138.80 | 137.50 | 138.70 | 138.70 | -0.29% | - |
| Dec 10, 2025 | 139.60 | 139.60 | 139.10 | 139.10 | 139.10 | 0.36% | - |
| Dec 9, 2025 | 139.70 | 139.70 | 138.60 | 138.60 | 138.60 | -0.86% | - |
| Dec 8, 2025 | 141.40 | 141.40 | 139.80 | 139.80 | 139.80 | -2.44% | - |
| Dec 5, 2025 | 143.60 | 143.60 | 143.10 | 143.30 | 143.30 | -1.17% | - |
| Dec 4, 2025 | 144.90 | 145.00 | 144.60 | 145.00 | 145.00 | -0.21% | - |
| Dec 3, 2025 | 146.20 | 146.20 | 144.90 | 145.30 | 145.30 | 0.21% | - |
| Dec 2, 2025 | 147.50 | 147.50 | 145.00 | 145.00 | 145.00 | -2.62% | 7 |
| Dec 1, 2025 | 147.70 | 149.50 | 147.70 | 148.90 | 148.90 | 0.74% | - |
| Nov 28, 2025 | 149.10 | 149.10 | 147.70 | 147.80 | 147.80 | -0.34% | 60 |
| Nov 27, 2025 | 148.60 | 148.60 | 148.30 | 148.30 | 148.30 | -0.60% | - |
| Nov 26, 2025 | 150.10 | 150.10 | 149.20 | 149.20 | 149.20 | 1.29% | - |
| Nov 25, 2025 | 147.00 | 147.40 | 147.00 | 147.30 | 147.30 | 0.27% | - |
| Nov 24, 2025 | 146.90 | 148.20 | 146.20 | 146.90 | 146.90 | 1.45% | 157 |
| Nov 21, 2025 | 143.60 | 144.80 | 143.60 | 144.80 | 144.80 | 0.98% | - |
| Nov 20, 2025 | 145.50 | 145.50 | 143.30 | 143.40 | 143.40 | -0.14% | - |
| Nov 19, 2025 | 145.20 | 145.20 | 143.60 | 143.60 | 143.60 | -0.35% | - |
| Nov 18, 2025 | 148.60 | 148.60 | 144.10 | 144.10 | 144.10 | -4.06% | 60 |
| Nov 17, 2025 | 152.80 | 152.80 | 149.90 | 150.20 | 150.20 | -1.51% | - |
| Nov 14, 2025 | 152.00 | 152.50 | 150.60 | 152.50 | 152.50 | -0.59% | 60 |
| Nov 13, 2025 | 151.70 | 153.40 | 151.70 | 153.40 | 153.40 | 1.86% | - |
| Nov 12, 2025 | 150.10 | 151.50 | 150.10 | 150.60 | 150.60 | 0.74% | - |
| Nov 11, 2025 | 145.80 | 149.50 | 145.80 | 149.50 | 149.50 | 3.53% | - |
| Nov 10, 2025 | 145.30 | 146.40 | 144.40 | 144.40 | 144.40 | 0.14% | - |
| Nov 7, 2025 | 146.90 | 146.90 | 143.60 | 144.20 | 144.20 | -0.89% | - |
| Nov 6, 2025 | 147.40 | 148.90 | 145.50 | 145.50 | 145.50 | -1.49% | - |
| Nov 5, 2025 | 148.20 | 149.40 | 147.70 | 147.70 | 147.70 | -1.86% | 31 |
| Nov 4, 2025 | 150.40 | 150.70 | 150.20 | 150.50 | 150.50 | -0.86% | - |
| Nov 3, 2025 | 154.80 | 154.80 | 151.80 | 151.80 | 151.80 | -4.17% | - |
| Oct 31, 2025 | 156.20 | 158.40 | 156.20 | 158.40 | 158.40 | 1.73% | - |
| Oct 30, 2025 | 158.70 | 161.30 | 155.70 | 155.70 | 155.70 | -2.99% | - |
| Oct 29, 2025 | 159.20 | 160.90 | 159.20 | 160.50 | 160.50 | 0.63% | - |
| Oct 28, 2025 | 162.20 | 163.30 | 159.50 | 159.50 | 159.50 | -2.45% | - |
| Oct 27, 2025 | 163.90 | 164.60 | 163.50 | 163.50 | 163.50 | -1.45% | - |
| Oct 24, 2025 | 166.50 | 166.90 | 165.90 | 165.90 | 165.90 | -0.36% | - |