Landis+Gyr Group AG (SWX:LAND)
Switzerland
· Delayed Price · Currency is CHF 52.90
+0.20 (0.38%)
At close: Dec 5, 2025
Landis+Gyr Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.20 | 53.20 | 52.20 | 52.90 | 52.90 | 0.38% | 75,507 |
| Dec 4, 2025 | 51.60 | 52.70 | 51.00 | 52.70 | 52.70 | 3.33% | 70,810 |
| Dec 3, 2025 | 51.30 | 51.60 | 51.00 | 51.00 | 51.00 | -0.39% | 50,240 |
| Dec 2, 2025 | 51.70 | 51.80 | 50.60 | 51.20 | 51.20 | -1.16% | 67,329 |
| Dec 1, 2025 | 51.70 | 52.00 | 50.90 | 51.80 | 51.80 | -0.38% | 153,035 |
| Nov 28, 2025 | 51.70 | 52.00 | 51.00 | 52.00 | 52.00 | 0.58% | 79,022 |
| Nov 27, 2025 | 51.00 | 52.30 | 50.60 | 51.70 | 51.70 | 0.98% | 65,074 |
| Nov 26, 2025 | 51.20 | 51.20 | 50.40 | 51.20 | 51.20 | 0.20% | 92,055 |
| Nov 25, 2025 | 51.60 | 51.60 | 50.60 | 51.10 | 51.10 | - | 76,056 |
| Nov 24, 2025 | 50.90 | 51.50 | 50.90 | 51.10 | 51.10 | 1.39% | 102,125 |
| Nov 21, 2025 | 51.00 | 51.10 | 50.10 | 50.40 | 50.40 | -2.33% | 85,089 |
| Nov 20, 2025 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | - | 90,767 |
| Nov 19, 2025 | 52.10 | 52.70 | 51.60 | 51.60 | 51.60 | -0.77% | 81,913 |
| Nov 18, 2025 | 52.00 | 52.90 | 51.40 | 52.00 | 52.00 | -1.33% | 77,253 |
| Nov 17, 2025 | 52.00 | 52.70 | 51.30 | 52.70 | 52.70 | 1.74% | 82,011 |
| Nov 14, 2025 | 51.80 | 52.10 | 50.80 | 51.80 | 51.80 | - | 102,620 |
| Nov 13, 2025 | 55.00 | 55.50 | 51.80 | 51.80 | 51.80 | -6.16% | 295,304 |
| Nov 12, 2025 | 54.80 | 55.40 | 54.40 | 55.20 | 55.20 | 0.18% | 67,140 |
| Nov 11, 2025 | 55.20 | 55.30 | 54.80 | 55.10 | 55.10 | -0.18% | 51,746 |
| Nov 10, 2025 | 55.80 | 56.10 | 55.20 | 55.20 | 55.20 | - | 56,293 |
| Nov 7, 2025 | 54.90 | 55.50 | 54.60 | 55.20 | 55.20 | 0.18% | 39,404 |
| Nov 6, 2025 | 55.60 | 55.80 | 54.80 | 55.10 | 55.10 | -1.25% | 51,811 |
| Nov 5, 2025 | 55.40 | 56.20 | 55.20 | 55.80 | 55.80 | 0.54% | 64,879 |
| Nov 4, 2025 | 56.30 | 56.50 | 55.40 | 55.50 | 55.50 | -2.12% | 97,537 |
| Nov 3, 2025 | 58.10 | 58.90 | 56.50 | 56.70 | 56.70 | -2.74% | 64,571 |
| Oct 31, 2025 | 58.10 | 58.80 | 57.70 | 58.30 | 58.30 | 0.34% | 100,222 |
| Oct 30, 2025 | 60.80 | 61.30 | 58.10 | 58.10 | 58.10 | -4.75% | 262,040 |
| Oct 29, 2025 | 58.20 | 61.20 | 58.10 | 61.00 | 61.00 | 4.27% | 84,719 |
| Oct 28, 2025 | 60.00 | 61.50 | 57.90 | 58.50 | 58.50 | -5.03% | 154,739 |
| Oct 27, 2025 | 62.70 | 62.70 | 61.00 | 61.60 | 61.60 | -0.32% | 71,673 |
| Oct 24, 2025 | 61.80 | 62.60 | 61.50 | 61.80 | 61.80 | - | 42,021 |
| Oct 23, 2025 | 61.10 | 62.00 | 61.10 | 61.80 | 61.80 | 0.98% | 45,669 |
| Oct 22, 2025 | 61.70 | 62.20 | 60.80 | 61.20 | 61.20 | -1.92% | 71,763 |
| Oct 21, 2025 | 62.70 | 63.10 | 62.00 | 62.40 | 62.40 | -0.79% | 40,059 |
| Oct 20, 2025 | 63.80 | 63.80 | 62.30 | 62.90 | 62.90 | -1.26% | 50,830 |
| Oct 17, 2025 | 62.90 | 64.10 | 62.40 | 63.70 | 63.70 | -0.93% | 37,680 |
| Oct 16, 2025 | 64.60 | 64.60 | 63.60 | 64.30 | 64.30 | -0.31% | 23,679 |
| Oct 15, 2025 | 63.40 | 64.90 | 63.40 | 64.50 | 64.50 | 2.87% | 39,150 |
| Oct 14, 2025 | 63.60 | 63.60 | 62.10 | 62.70 | 62.70 | -1.26% | 71,017 |
| Oct 13, 2025 | 62.60 | 63.50 | 62.50 | 63.50 | 63.50 | 1.60% | 35,631 |
| Oct 10, 2025 | 64.10 | 64.40 | 62.50 | 62.50 | 62.50 | -3.10% | 30,129 |
| Oct 9, 2025 | 63.00 | 64.70 | 63.00 | 64.50 | 64.50 | 1.90% | 31,863 |
| Oct 8, 2025 | 62.40 | 63.70 | 62.40 | 63.30 | 63.30 | 0.16% | 20,894 |
| Oct 7, 2025 | 62.40 | 64.40 | 62.40 | 63.20 | 63.20 | -0.32% | 55,709 |
| Oct 6, 2025 | 63.20 | 63.60 | 61.70 | 63.40 | 63.40 | 0.32% | 46,579 |
| Oct 3, 2025 | 65.50 | 65.50 | 61.70 | 63.20 | 63.20 | -2.62% | 85,061 |
| Oct 2, 2025 | 65.00 | 65.30 | 64.40 | 64.90 | 64.90 | 0.46% | 52,653 |
| Oct 1, 2025 | 63.80 | 65.50 | 63.70 | 64.60 | 64.60 | 0.62% | 90,073 |
| Sep 30, 2025 | 65.30 | 65.30 | 63.30 | 64.20 | 64.20 | -2.43% | 79,073 |
| Sep 29, 2025 | 67.00 | 67.90 | 64.90 | 65.80 | 65.80 | -3.24% | 77,744 |