Varia US Properties AG (SWX:VARN)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 768 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -0.97% | 419 |
| Oct 14, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | 1,469 |
| 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% | 347 |
| Oct 9, 2025 | 21.00 | 21.40 | 21.00 | 21.10 | 21.10 | -0.94% | 3,561 |
| 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% | 15,920 |
| 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% | 1,807 |
| Oct 1, 2025 | 21.30 | 21.30 | 21.00 | 21.30 | 21.30 | 1.91% | 688 |
| Sep 30, 2025 | 21.20 | 21.30 | 20.90 | 20.90 | 20.90 | -0.95% | 357 |
| Sep 29, 2025 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | 0.48% | 1,075 |
| 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% | 1,571 |
| 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% | 3,530 |
| Sep 22, 2025 | 20.50 | 21.20 | 20.50 | 21.00 | 21.00 | - | 7,068 |
| Sep 19, 2025 | 19.40 | 21.00 | 19.40 | 21.00 | 21.00 | 7.69% | 6,325 |
| Sep 18, 2025 | 19.20 | 19.50 | 18.90 | 19.50 | 19.50 | 1.56% | 5,508 |
| Sep 17, 2025 | 19.00 | 19.25 | 18.75 | 19.20 | 19.20 | 0.52% | 1,134 |
| Sep 16, 2025 | 19.00 | 19.10 | 18.50 | 19.10 | 19.10 | 0.53% | 6,482 |
| Sep 15, 2025 | 19.15 | 19.15 | 18.90 | 19.00 | 19.00 | -1.55% | 2,539 |
| Sep 12, 2025 | 19.00 | 19.30 | 18.50 | 19.30 | 19.30 | 1.58% | 8,405 |
| Sep 11, 2025 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | - | 6,566 |
| Sep 10, 2025 | 19.30 | 19.30 | 18.60 | 19.00 | 19.00 | -2.81% | 6,564 |
| Sep 9, 2025 | 19.60 | 19.60 | 19.00 | 19.55 | 19.55 | -0.76% | 4,391 |
| Sep 8, 2025 | 20.00 | 20.10 | 19.70 | 19.70 | 19.70 | -2.96% | 1,228 |
| Sep 5, 2025 | 19.30 | 20.40 | 19.30 | 20.30 | 20.30 | 4.64% | 4,637 |
| Sep 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | 100 |
| 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 |