SKAN Group AG SKAN
SIX · Switzerland · Health Technology
CHF 69.10+0.30 (+0.44%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 68.00 | -3.82% | CHF 69.00 | CHF 69.00 | CHF 67.80 | 1.58K |
| 2026-09-30 | CHF 70.70 | +4.74% | CHF 68.40 | CHF 70.70 | CHF 68.30 | 119.34K |
| 2026-09-29 | CHF 67.50 | -1.46% | CHF 68.40 | CHF 69.00 | CHF 67.00 | 61.55K |
| 2026-09-28 | CHF 68.50 | +2.39% | CHF 66.90 | CHF 69.30 | CHF 66.90 | 70.90K |
| 2026-09-25 | CHF 66.90 | 0.00% | CHF 67.10 | CHF 68.00 | CHF 66.90 | 53.10K |
| 2026-09-24 | CHF 66.90 | -3.04% | CHF 69.00 | CHF 69.30 | CHF 66.50 | 54.43K |
| 2026-09-23 | CHF 69.00 | +2.22% | CHF 67.20 | CHF 69.00 | CHF 67.20 | 48.35K |
| 2026-09-22 | CHF 67.50 | +1.20% | CHF 65.00 | CHF 68.00 | CHF 65.00 | 69.26K |
| 2026-09-21 | CHF 66.70 | +4.06% | CHF 64.70 | CHF 67.00 | CHF 64.70 | 43.44K |
| 2026-09-18 | CHF 64.10 | +0.31% | CHF 63.60 | CHF 64.90 | CHF 63.60 | 120.02K |
| 2026-09-17 | CHF 63.90 | +1.43% | CHF 63.50 | CHF 63.90 | CHF 62.70 | 60.18K |
| 2026-09-16 | CHF 63.00 | -0.32% | CHF 63.20 | CHF 64.00 | CHF 62.90 | 31.20K |
| 2026-09-15 | CHF 63.20 | +0.64% | CHF 62.90 | CHF 63.20 | CHF 61.80 | 28.72K |
| 2026-09-14 | CHF 62.80 | +0.64% | CHF 63.20 | CHF 63.20 | CHF 62.20 | 27.92K |
| 2026-09-11 | CHF 62.40 | -1.11% | CHF 62.00 | CHF 63.40 | CHF 61.00 | 31.50K |
| 2026-09-10 | CHF 63.10 | -0.79% | CHF 64.90 | CHF 64.90 | CHF 62.80 | 18.53K |
| 2026-09-09 | CHF 63.60 | -1.09% | CHF 64.50 | CHF 64.50 | CHF 62.80 | 22.99K |
| 2026-09-08 | CHF 64.30 | +1.10% | CHF 63.70 | CHF 65.00 | CHF 63.00 | 27.39K |
| 2026-09-07 | CHF 63.60 | -1.40% | CHF 63.80 | CHF 64.40 | CHF 62.30 | 41.59K |
| 2026-09-04 | CHF 64.50 | -1.07% | CHF 65.80 | CHF 65.80 | CHF 64.00 | 23.55K |
| 2026-09-03 | CHF 65.20 | +0.46% | CHF 65.50 | CHF 66.20 | CHF 64.60 | 22.44K |
| 2026-09-02 | CHF 64.90 | +0.46% | CHF 64.60 | CHF 65.20 | CHF 63.90 | 23.59K |
| 2026-09-01 | CHF 64.60 | -0.15% | CHF 64.40 | CHF 65.60 | CHF 64.10 | 31.80K |
| 2026-08-31 | CHF 64.70 | -1.07% | CHF 64.80 | CHF 65.40 | CHF 64.30 | 30.48K |
| 2026-08-28 | CHF 65.40 | -1.80% | CHF 66.80 | CHF 66.80 | CHF 64.90 | 39.49K |
| 2026-08-27 | CHF 66.60 | +0.76% | CHF 65.70 | CHF 66.60 | CHF 65.20 | 61.68K |
| 2026-08-26 | CHF 66.10 | +0.61% | CHF 65.40 | CHF 66.50 | CHF 64.50 | 25.77K |
| 2026-08-25 | CHF 65.70 | +0.77% | CHF 64.90 | CHF 66.50 | CHF 64.80 | 32.36K |
| 2026-08-24 | CHF 65.20 | -0.15% | CHF 65.20 | CHF 66.80 | CHF 64.40 | 64.65K |
| 2026-08-21 | CHF 65.30 | +3.32% | CHF 62.70 | CHF 65.30 | CHF 62.00 | 99.73K |
| 2026-08-20 | CHF 63.20 | +0.80% | CHF 63.00 | CHF 65.30 | CHF 62.20 | 131.84K |
| 2026-08-19 | CHF 62.70 | +6.27% | CHF 59.80 | CHF 63.10 | CHF 57.70 | 129.94K |
| 2026-08-18 | CHF 59.00 | +2.25% | CHF 60.00 | CHF 62.60 | CHF 53.30 | 89.51K |
| 2026-08-17 | CHF 57.70 | -2.53% | CHF 58.20 | CHF 59.00 | CHF 57.60 | 13.62K |
| 2026-08-14 | CHF 59.20 | -1.17% | CHF 59.50 | CHF 60.40 | CHF 59.00 | 10.94K |
| 2026-08-13 | CHF 59.90 | +2.22% | CHF 59.90 | CHF 60.00 | CHF 59.00 | 8.16K |
| 2026-08-12 | CHF 58.60 | -0.51% | CHF 59.00 | CHF 59.20 | CHF 58.20 | 9.27K |
| 2026-08-11 | CHF 58.90 | -1.67% | CHF 59.80 | CHF 60.50 | CHF 58.70 | 25.41K |
| 2026-08-10 | CHF 59.90 | +2.39% | CHF 59.90 | CHF 60.30 | CHF 58.80 | 11.40K |
| 2026-08-07 | CHF 58.50 | -0.34% | CHF 59.20 | CHF 59.80 | CHF 58.40 | 14.17K |
| 2026-08-06 | CHF 58.70 | +0.34% | CHF 58.40 | CHF 59.60 | CHF 58.40 | 9.50K |
| 2026-08-05 | CHF 58.50 | +1.92% | CHF 57.70 | CHF 58.80 | CHF 56.90 | 21.53K |
| 2026-08-04 | CHF 57.40 | -3.20% | CHF 59.90 | CHF 61.10 | CHF 57.20 | 38.30K |
| 2026-08-03 | CHF 59.30 | +1.37% | CHF 58.00 | CHF 59.60 | CHF 57.30 | 25.23K |
| 2026-07-31 | CHF 58.50 | -0.51% | CHF 59.20 | CHF 59.80 | CHF 58.50 | 33.98K |
| 2026-07-30 | CHF 58.80 | -1.67% | CHF 59.70 | CHF 59.70 | CHF 58.70 | 10.54K |
| 2026-07-29 | CHF 59.80 | +3.64% | CHF 57.90 | CHF 59.80 | CHF 57.80 | 13.56K |
| 2026-07-28 | CHF 57.70 | -0.86% | CHF 57.10 | CHF 57.70 | CHF 56.00 | 30.22K |
| 2026-07-27 | CHF 58.20 | +1.75% | CHF 58.20 | CHF 58.60 | CHF 57.40 | 14.18K |
| 2026-07-24 | CHF 57.20 | +1.78% | CHF 56.80 | CHF 58.30 | CHF 56.60 | 6.61K |
| 2026-07-23 | CHF 56.20 | -0.53% | CHF 55.60 | CHF 57.40 | CHF 55.30 | 16.99K |
| 2026-07-22 | CHF 56.50 | -1.91% | CHF 57.10 | CHF 57.90 | CHF 56.50 | 16.54K |
| 2026-07-21 | CHF 57.60 | +2.86% | CHF 56.00 | CHF 58.00 | CHF 55.30 | 30.04K |
| 2026-07-20 | CHF 56.00 | -0.53% | CHF 55.70 | CHF 56.60 | CHF 55.30 | 4.21K |
| 2026-07-17 | CHF 56.30 | -3.76% | CHF 58.60 | CHF 58.60 | CHF 56.10 | 14.00K |
| 2026-07-16 | CHF 58.50 | +2.45% | CHF 56.40 | CHF 59.70 | CHF 56.40 | 28.43K |
| 2026-07-15 | CHF 57.10 | 0.00% | CHF 56.40 | CHF 57.90 | CHF 56.30 | 9.77K |
| 2026-07-14 | CHF 57.10 | -4.36% | CHF 60.00 | CHF 60.00 | CHF 56.30 | 16.92K |
| 2026-07-13 | CHF 59.70 | +5.11% | CHF 56.80 | CHF 60.00 | CHF 55.90 | 33.07K |
| 2026-07-10 | CHF 56.80 | +2.16% | CHF 54.20 | CHF 57.50 | CHF 54.20 | 6.82K |
| 2026-07-09 | CHF 55.60 | +2.21% | CHF 54.70 | CHF 56.00 | CHF 54.10 | 8.00K |
| 2026-07-08 | CHF 54.40 | -0.37% | CHF 54.60 | CHF 55.00 | CHF 53.00 | 18.46K |
| 2026-07-07 | CHF 54.60 | -4.21% | CHF 56.60 | CHF 57.00 | CHF 54.60 | 15.09K |
| 2026-07-06 | CHF 57.00 | -2.40% | CHF 58.60 | CHF 58.70 | CHF 56.70 | 21.04K |
| 2026-07-03 | CHF 58.40 | +4.10% | CHF 57.00 | CHF 58.40 | CHF 56.00 | 18.17K |
| 2026-07-02 | CHF 56.10 | +0.54% | CHF 55.60 | CHF 57.30 | CHF 55.40 | 24.32K |
| 2026-07-01 | CHF 55.80 | +0.90% | CHF 56.60 | CHF 57.90 | CHF 54.80 | 28.96K |
| 2026-06-30 | CHF 55.30 | +1.10% | CHF 54.90 | CHF 57.40 | CHF 54.70 | 30.83K |
| 2026-06-29 | CHF 54.70 | +0.74% | CHF 54.40 | CHF 55.40 | CHF 54.30 | 20.50K |
| 2026-06-26 | CHF 54.30 | -0.55% | CHF 54.00 | CHF 55.00 | CHF 52.90 | 18.32K |
| 2026-06-25 | CHF 54.60 | +0.92% | CHF 54.50 | CHF 56.00 | CHF 53.70 | 24.24K |
| 2026-06-24 | CHF 54.10 | +10.52% | CHF 52.50 | CHF 54.50 | CHF 50.90 | 34.81K |
| 2026-06-23 | CHF 48.95 | +0.20% | CHF 48.50 | CHF 49.50 | CHF 47.60 | 6.76K |
| 2026-06-22 | CHF 48.85 | -0.91% | CHF 50.00 | CHF 50.50 | CHF 48.80 | 18.04K |
| 2026-06-19 | CHF 49.30 | +0.72% | CHF 49.90 | CHF 50.50 | CHF 48.50 | 28.83K |
| 2026-06-18 | CHF 48.95 | -0.71% | CHF 49.65 | CHF 49.90 | CHF 47.65 | 10.66K |
| 2026-06-17 | CHF 49.30 | +1.13% | CHF 48.70 | CHF 49.70 | CHF 48.15 | 16.23K |
| 2026-06-16 | CHF 48.75 | -2.50% | CHF 49.65 | CHF 49.70 | CHF 48.70 | 13.94K |
| 2026-06-15 | CHF 50.00 | +1.73% | CHF 49.40 | CHF 51.20 | CHF 49.40 | 25.91K |
| 2026-06-12 | CHF 49.15 | +1.13% | CHF 49.10 | CHF 50.50 | CHF 48.30 | 17.48K |
| 2026-06-11 | CHF 48.60 | -3.57% | CHF 51.60 | CHF 51.60 | CHF 48.60 | 11.47K |
| 2026-06-10 | CHF 50.40 | -2.51% | CHF 51.00 | CHF 51.30 | CHF 49.50 | 19.57K |
| 2026-06-09 | CHF 51.70 | +3.19% | CHF 51.30 | CHF 52.90 | CHF 50.00 | 22.23K |
| 2026-06-08 | CHF 50.10 | -1.38% | CHF 49.90 | CHF 50.80 | CHF 49.40 | 11.00K |
| 2026-06-05 | CHF 50.80 | -3.24% | CHF 51.20 | CHF 53.80 | CHF 50.80 | 16.91K |
| 2026-06-04 | CHF 52.50 | +3.96% | CHF 50.30 | CHF 54.00 | CHF 50.30 | 32.75K |
| 2026-06-03 | CHF 50.50 | +0.40% | CHF 50.20 | CHF 51.10 | CHF 49.65 | 12.12K |
| 2026-06-02 | CHF 50.30 | +0.40% | CHF 50.60 | CHF 52.70 | CHF 50.00 | 19.33K |
| 2026-06-01 | CHF 50.10 | +1.01% | CHF 50.20 | CHF 50.70 | CHF 49.05 | 12.49K |
| 2026-05-29 | CHF 49.60 | -4.98% | CHF 53.00 | CHF 54.00 | CHF 48.90 | 98.20K |