Varia US Properties AG (SWX:VARN)
Switzerland · Delayed Price · Currency is CHF 19.05
-0.10 (-0.52%)
At close: Nov 28, 2025
Varia US Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.15 | 19.35 | 19.05 | 19.05 | 19.05 | -0.52% | 6,408 |
| Nov 27, 2025 | 19.10 | 19.20 | 18.90 | 19.15 | 19.15 | -0.78% | 1,134 |
| Nov 26, 2025 | 19.00 | 19.30 | 18.80 | 19.30 | 19.30 | - | 858 |
| Nov 25, 2025 | 19.10 | 19.30 | 18.30 | 19.30 | 19.30 | - | 5,881 |
| Nov 24, 2025 | 19.00 | 19.30 | 18.80 | 19.30 | 19.30 | -0.52% | 2,231 |
| Nov 21, 2025 | 19.30 | 19.40 | 19.10 | 19.40 | 19.40 | - | 1,161 |
| Nov 20, 2025 | 19.30 | 19.40 | 19.10 | 19.40 | 19.40 | - | 338 |
| Nov 19, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | - | 1,275 |
| Nov 18, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | - | 852 |
| Nov 17, 2025 | 19.20 | 19.40 | 19.00 | 19.40 | 19.40 | - | 1,959 |
| Nov 14, 2025 | 19.00 | 19.40 | 18.90 | 19.40 | 19.40 | 2.11% | 1,013 |
| Nov 13, 2025 | 19.00 | 19.00 | 18.80 | 19.00 | 19.00 | -1.30% | 1,484 |
| Nov 12, 2025 | 19.20 | 19.30 | 19.20 | 19.25 | 19.25 | 0.26% | 238 |
| Nov 11, 2025 | 18.90 | 19.20 | 18.40 | 19.20 | 19.20 | 1.05% | 1,903 |
| Nov 10, 2025 | 18.70 | 19.00 | 18.15 | 19.00 | 19.00 | 1.60% | 3,483 |
| Nov 7, 2025 | 19.00 | 19.00 | 17.90 | 18.70 | 18.70 | -1.58% | 6,399 |
| Nov 6, 2025 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | -1.04% | 6,781 |
| Nov 5, 2025 | 19.30 | 19.30 | 18.60 | 19.20 | 19.20 | -0.52% | 2,520 |
| Nov 4, 2025 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -0.52% | 332 |
| Nov 3, 2025 | 19.20 | 19.40 | 19.10 | 19.40 | 19.40 | - | 798 |
| Oct 31, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 19.40 | - | 138 |
| Oct 30, 2025 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 2.11% | 4,456 |
| Oct 29, 2025 | 19.10 | 19.35 | 19.00 | 19.00 | 19.00 | -2.06% | 252 |
| Oct 28, 2025 | 19.40 | 19.40 | 19.10 | 19.40 | 19.40 | 1.04% | 1,288 |
| Oct 27, 2025 | 19.30 | 19.45 | 18.90 | 19.20 | 19.20 | -0.26% | 1,832 |
| Oct 24, 2025 | 19.10 | 19.40 | 19.10 | 19.25 | 19.25 | -0.77% | 196 |
| Oct 23, 2025 | 19.10 | 19.40 | 18.80 | 19.40 | 19.40 | 0.78% | 1,947 |
| Oct 22, 2025 | 19.30 | 19.45 | 19.10 | 19.25 | 19.25 | -1.03% | 941 |
| Oct 21, 2025 | 19.10 | 19.60 | 19.00 | 19.45 | 19.45 | 1.30% | 5,834 |
| Oct 20, 2025 | 20.00 | 20.00 | 19.20 | 19.20 | 19.20 | -4.48% | 1,141 |
| Oct 17, 2025 | 20.10 | 20.10 | 19.90 | 20.10 | 20.10 | - | 222 |
| Oct 16, 2025 | 20.40 | 20.40 | 20.10 | 20.10 | 20.10 | -1.47% | 767 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -0.97% | 411 |
| Oct 14, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 1,456 |
| Oct 13, 2025 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.48% | 1,410 |
| Oct 10, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -1.90% | 346 |
| Oct 9, 2025 | 21.00 | 21.40 | 21.00 | 21.10 | 21.10 | -0.94% | 3,545 |
| Oct 8, 2025 | 21.40 | 21.40 | 21.00 | 21.30 | 21.30 | -0.47% | 1,172 |
| Oct 7, 2025 | 21.40 | 21.40 | 21.00 | 21.40 | 21.40 | -0.93% | 2,616 |
| Oct 6, 2025 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | 0.47% | 15,919 |
| Oct 3, 2025 | 21.50 | 21.60 | 21.10 | 21.50 | 21.50 | - | 1,843 |
| Oct 2, 2025 | 21.30 | 21.50 | 21.10 | 21.50 | 21.50 | 0.94% | 1,804 |
| Oct 1, 2025 | 21.30 | 21.30 | 21.00 | 21.30 | 21.30 | 1.91% | 649 |
| Sep 30, 2025 | 21.20 | 21.30 | 20.90 | 20.90 | 20.90 | -0.95% | 355 |
| Sep 29, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 1,074 |
| Sep 26, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | - | 1,306 |
| Sep 25, 2025 | 21.10 | 21.20 | 20.90 | 21.00 | 21.00 | -0.47% | 1,523 |
| Sep 24, 2025 | 21.40 | 21.50 | 20.50 | 21.10 | 21.10 | -0.94% | 7,170 |
| Sep 23, 2025 | 21.00 | 21.30 | 20.80 | 21.30 | 21.30 | 1.43% | 3,523 |
| Sep 22, 2025 | 20.50 | 21.20 | 20.50 | 21.00 | 21.00 | - | 7,068 |