Varia US Properties AG (SWX:VARN)
Switzerland · Delayed Price · Currency is CHF 19.40
-0.10 (-0.51%)
Sep 4, 2025, 9:05 AM CET
Varia US Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.51% | 1,157 |
| Sep 2, 2025 | 19.60 | 19.60 | 19.50 | 19.60 | 19.60 | -1.01% | 241 |
| Sep 1, 2025 | 19.70 | 19.90 | 19.60 | 19.80 | 19.80 | 0.51% | 1,128 |
| Aug 29, 2025 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | 0.51% | 552 |
| Aug 28, 2025 | 19.00 | 19.90 | 19.00 | 19.60 | 19.60 | 3.16% | 1,958 |
| Aug 27, 2025 | 19.05 | 19.05 | 18.80 | 19.00 | 19.00 | -1.55% | 1,732 |
| Aug 26, 2025 | 19.30 | 19.50 | 19.05 | 19.30 | 19.30 | -0.26% | 905 |
| Aug 25, 2025 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | -0.51% | 102 |
| Aug 22, 2025 | 19.70 | 19.70 | 19.40 | 19.45 | 19.45 | -0.26% | 1,242 |
| Aug 21, 2025 | 19.95 | 19.95 | 19.40 | 19.50 | 19.50 | -2.26% | 2,044 |
| Aug 20, 2025 | 19.80 | 19.95 | 19.50 | 19.95 | 19.95 | 1.27% | 1,033 |
| Aug 19, 2025 | 19.60 | 19.70 | 19.50 | 19.70 | 19.70 | 0.77% | 1,330 |
| Aug 18, 2025 | 19.40 | 19.70 | 19.40 | 19.55 | 19.55 | -0.76% | 144 |
| Aug 15, 2025 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | 1.03% | 1,281 |
| Aug 14, 2025 | 19.30 | 19.50 | 19.25 | 19.50 | 19.50 | - | 363 |
| Aug 13, 2025 | 19.30 | 19.50 | 19.25 | 19.50 | 19.50 | 1.30% | 1,405 |
| Aug 12, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.28% | 85 |
| Aug 11, 2025 | 19.55 | 19.70 | 19.25 | 19.50 | 19.50 | 0.52% | 1,489 |
| 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 |