Varia US Properties AG (SWX:VARN)
Switzerland · Delayed Price · Currency is CHF 18.50
0.00 (0.00%)
At close: Dec 19, 2025
Varia US Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.30 | 18.50 | 18.00 | 18.50 | 18.50 | - | 5,628 |
| Dec 18, 2025 | 18.60 | 18.90 | 18.30 | 18.50 | 18.50 | -2.63% | 10,744 |
| Dec 17, 2025 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | - | 5,646 |
| Dec 16, 2025 | 18.60 | 19.00 | 17.90 | 19.00 | 19.00 | 0.26% | 9,890 |
| Dec 15, 2025 | 19.00 | 19.00 | 18.30 | 18.95 | 18.95 | -0.26% | 6,987 |
| Dec 12, 2025 | 18.95 | 19.00 | 18.70 | 19.00 | 19.00 | -0.52% | 3,577 |
| Dec 11, 2025 | 19.00 | 19.10 | 18.40 | 19.10 | 19.10 | 0.53% | 6,421 |
| Dec 10, 2025 | 18.70 | 19.00 | 18.40 | 19.00 | 19.00 | - | 5,225 |
| Dec 9, 2025 | 18.75 | 19.00 | 18.50 | 19.00 | 19.00 | -0.52% | 2,811 |
| Dec 8, 2025 | 18.70 | 19.10 | 18.60 | 19.10 | 19.10 | 0.53% | 2,122 |
| Dec 5, 2025 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | -1.04% | 2,453 |
| Dec 4, 2025 | 18.80 | 19.20 | 18.20 | 19.20 | 19.20 | - | 3,169 |
| Dec 3, 2025 | 18.80 | 19.20 | 18.50 | 19.20 | 19.20 | 2.13% | 6,090 |
| Dec 2, 2025 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | -2.08% | 2,062 |
| Dec 1, 2025 | 19.05 | 19.20 | 19.00 | 19.20 | 19.20 | 0.79% | 976 |
| 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 |