Varia US Properties AG (SWX:VARN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
19.45
+0.25 (1.30%)
Oct 21, 2025, 5:31 PM CET

Varia US Properties AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202519.1019.6019.0019.4519.451.30%5,834
Oct 20, 202520.0020.0019.2019.2019.20-4.48%1,141
Oct 17, 202520.1020.1019.9020.1020.10-222
Oct 16, 202520.4020.4020.1020.1020.10-1.47%768
Oct 15, 202520.7020.7020.2020.4020.40-0.97%419
Oct 14, 202520.8021.0020.6020.6020.60-0.96%1,469
Oct 13, 202520.7020.8020.7020.8020.800.48%1,410
Oct 10, 202520.9021.0020.7020.7020.70-1.90%347
Oct 9, 202521.0021.4021.0021.1021.10-0.94%3,561
Oct 8, 202521.4021.4021.0021.3021.30-0.47%1,172
Oct 7, 202521.4021.4021.0021.4021.40-0.93%2,616
Oct 6, 202521.8021.8021.4021.6021.600.47%15,920
Oct 3, 202521.5021.6021.1021.5021.50-1,843
Oct 2, 202521.3021.5021.1021.5021.500.94%1,807
Oct 1, 202521.3021.3021.0021.3021.301.91%688
Sep 30, 202521.2021.3020.9020.9020.90-0.95%357
Sep 29, 202521.0021.1021.0021.1021.100.48%1,075
Sep 26, 202521.0021.2021.0021.0021.00-1,306
Sep 25, 202521.1021.2020.9021.0021.00-0.47%1,571
Sep 24, 202521.4021.5020.5021.1021.10-0.94%7,170
Sep 23, 202521.0021.3020.8021.3021.301.43%3,530
Sep 22, 202520.5021.2020.5021.0021.00-7,068
Sep 19, 202519.4021.0019.4021.0021.007.69%6,325
Sep 18, 202519.2019.5018.9019.5019.501.56%5,508
Sep 17, 202519.0019.2518.7519.2019.200.52%1,134
Sep 16, 202519.0019.1018.5019.1019.100.53%6,482
Sep 15, 202519.1519.1518.9019.0019.00-1.55%2,539
Sep 12, 202519.0019.3018.5019.3019.301.58%8,405
Sep 11, 202519.0019.2019.0019.0019.00-6,566
Sep 10, 202519.3019.3018.6019.0019.00-2.81%6,564
Sep 9, 202519.6019.6019.0019.5519.55-0.76%4,391
Sep 8, 202520.0020.1019.7019.7019.70-2.96%1,228
Sep 5, 202519.3020.4019.3020.3020.304.64%4,637
Sep 4, 202519.4019.4019.4019.4019.40-0.51%100
Sep 3, 202519.6019.6019.5019.5019.50-0.51%1,157
Sep 2, 202519.6019.6019.5019.6019.60-1.01%241
Sep 1, 202519.7019.9019.6019.8019.800.51%1,128
Aug 29, 202519.6019.7019.6019.7019.700.51%552
Aug 28, 202519.0019.9019.0019.6019.603.16%1,958
Aug 27, 202519.0519.0518.8019.0019.00-1.55%1,732
Aug 26, 202519.3019.5019.0519.3019.30-0.26%905
Aug 25, 202519.4019.4019.3519.3519.35-0.51%102
Aug 22, 202519.7019.7019.4019.4519.45-0.26%1,242
Aug 21, 202519.9519.9519.4019.5019.50-2.26%2,044
Aug 20, 202519.8019.9519.5019.9519.951.27%1,033
Aug 19, 202519.6019.7019.5019.7019.700.77%1,330
Aug 18, 202519.4019.7019.4019.5519.55-0.76%144
Aug 15, 202519.7019.7019.6019.7019.701.03%1,281
Aug 14, 202519.3019.5019.2519.5019.50-363
Aug 13, 202519.3019.5019.2519.5019.501.30%1,405