Varia US Properties AG (SWX:VARN)
Switzerland · Delayed Price · Currency is CHF 19.40
-0.15 (-0.77%)
Aug 8, 2025, 5:31 PM CET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 19.30 | 19.55 | 19.25 | 19.40 | 19.40 | -0.77% | 2,600 |
| Aug 7, 2025 | 19.60 | 19.60 | 19.50 | 19.55 | 19.55 | -1.26% | 3,168 |
| Aug 6, 2025 | 19.55 | 19.90 | 19.50 | 19.80 | 19.80 | - | 2,065 |
| Aug 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | 1,665 |
| Aug 4, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | -0.50% | 675 |
| Jul 31, 2025 | 19.95 | 20.10 | 19.90 | 20.10 | 20.10 | -0.50% | 629 |
| Jul 30, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 1.00% | 309 |
| Jul 29, 2025 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | -1.48% | 549 |
| Jul 28, 2025 | 20.50 | 20.50 | 20.10 | 20.30 | 20.30 | - | 609 |
| Jul 25, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | - | 714 |
| Jul 24, 2025 | 20.40 | 20.50 | 20.10 | 20.30 | 20.30 | 2.01% | 2,716 |
| Jul 23, 2025 | 20.00 | 20.30 | 19.90 | 19.90 | 19.90 | - | 13,105 |
| Jul 22, 2025 | 20.10 | 20.20 | 19.60 | 19.90 | 19.90 | -1.00% | 2,001 |
| Jul 21, 2025 | 19.70 | 20.10 | 19.50 | 20.10 | 20.10 | 2.81% | 3,201 |
| Jul 18, 2025 | 19.45 | 19.70 | 19.40 | 19.55 | 19.55 | 1.30% | 198 |
| Jul 17, 2025 | 19.70 | 20.10 | 19.30 | 19.30 | 19.30 | -2.77% | 1,490 |
| Jul 16, 2025 | 19.50 | 19.90 | 19.25 | 19.85 | 19.85 | 0.76% | 5,304 |
| Jul 15, 2025 | 19.25 | 19.70 | 19.25 | 19.70 | 19.70 | 2.34% | 3,573 |
| Jul 14, 2025 | 20.00 | 20.40 | 19.25 | 19.25 | 19.25 | -3.75% | 2,554 |
| Jul 11, 2025 | 20.00 | 20.40 | 20.00 | 20.00 | 20.00 | 0.50% | 1,961 |
| Jul 10, 2025 | 20.20 | 20.40 | 19.90 | 19.90 | 19.90 | -1.49% | 653 |
| Jul 9, 2025 | 20.30 | 20.40 | 20.20 | 20.20 | 20.20 | 0.50% | 1,893 |
| Jul 8, 2025 | 20.30 | 20.40 | 20.10 | 20.10 | 20.10 | 0.50% | 485 |
| Jul 7, 2025 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | -1.96% | 770 |
| Jul 4, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.26% | 414 |
| Jul 3, 2025 | 19.80 | 19.95 | 19.60 | 19.95 | 19.95 | 0.76% | 2,321 |
| Jul 2, 2025 | 19.25 | 19.80 | 18.90 | 19.80 | 19.80 | 2.59% | 4,662 |
| Jul 1, 2025 | 20.00 | 20.20 | 19.30 | 19.30 | 19.30 | -2.53% | 2,039 |
| Jun 30, 2025 | 19.90 | 20.40 | 19.80 | 19.80 | 19.80 | 0.51% | 4,667 |
| Jun 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | 850 |
| Jun 26, 2025 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.52% | 266 |
| Jun 25, 2025 | 19.40 | 19.90 | 19.40 | 19.80 | 19.80 | 3.39% | 2,824 |
| Jun 24, 2025 | 19.20 | 19.60 | 19.15 | 19.15 | 19.15 | 0.26% | 7,440 |
| Jun 23, 2025 | 18.90 | 19.20 | 18.90 | 19.10 | 19.10 | - | 2,715 |
| Jun 20, 2025 | 18.45 | 19.10 | 18.35 | 19.10 | 19.10 | 4.37% | 3,880 |
| Jun 19, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.08% | 280 |
| Jun 18, 2025 | 18.30 | 18.50 | 18.00 | 18.50 | 18.50 | 0.82% | 7,125 |
| Jun 17, 2025 | 18.50 | 18.50 | 18.35 | 18.35 | 18.35 | -1.34% | 1,387 |
| Jun 16, 2025 | 19.05 | 19.05 | 17.80 | 18.60 | 18.60 | -2.36% | 6,168 |
| Jun 13, 2025 | 17.80 | 19.10 | 17.80 | 19.05 | 19.05 | 4.67% | 2,179 |
| Jun 12, 2025 | 17.20 | 19.10 | 17.20 | 18.20 | 18.20 | 5.81% | 11,502 |
| Jun 11, 2025 | 17.80 | 17.80 | 16.70 | 17.20 | 17.20 | -1.71% | 8,395 |
| Jun 10, 2025 | 16.00 | 17.60 | 15.40 | 17.50 | 17.50 | 8.70% | 17,133 |
| Jun 6, 2025 | 17.00 | 17.00 | 15.40 | 16.10 | 16.10 | -5.01% | 13,164 |
| Jun 5, 2025 | 17.50 | 17.50 | 16.95 | 16.95 | 16.95 | -2.59% | 2,595 |
| Jun 4, 2025 | 18.20 | 18.20 | 17.35 | 17.40 | 17.40 | -3.33% | 1,774 |
| Jun 3, 2025 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | - | 889 |
| Jun 2, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.28% | 1,185 |
| May 30, 2025 | 18.20 | 18.20 | 18.05 | 18.05 | 18.05 | -0.82% | 163 |
| May 28, 2025 | 17.90 | 18.20 | 17.45 | 18.20 | 18.20 | 1.11% | 12,732 |