Varia US Properties AG (SWX:VARN)
Switzerland · Delayed Price · Currency is CHF 14.30
+0.20 (1.42%)
Jun 3, 2026, 5:31 PM CET
Varia US Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 13.85 | 14.25 | 13.85 | 14.20 | - | 0.71% | 2,470 |
| Jun 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | 38 |
| Jun 1, 2026 | 14.80 | 14.80 | 13.80 | 13.80 | 13.80 | -8.91% | 1,466 |
| May 29, 2026 | 13.10 | 15.50 | 13.10 | 15.15 | 15.15 | 15.65% | 3,891 |
| May 28, 2026 | 12.90 | 13.10 | 12.60 | 13.10 | 13.10 | 1.55% | 6,605 |
| May 27, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 1,891 |
| May 26, 2026 | 12.50 | 12.90 | 12.50 | 12.70 | 12.70 | - | 2,441 |
| May 22, 2026 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | -3.05% | 2,820 |
| May 21, 2026 | 13.30 | 13.30 | 12.50 | 13.10 | 13.10 | -3.68% | 5,572 |
| May 20, 2026 | 13.80 | 13.80 | 13.40 | 13.60 | 13.60 | -1.81% | 3,371 |
| May 19, 2026 | 14.00 | 14.00 | 13.80 | 13.85 | 13.85 | -0.72% | 2,298 |
| May 18, 2026 | 14.00 | 14.05 | 13.70 | 13.95 | 13.95 | -2.45% | 5,656 |
| May 15, 2026 | 14.50 | 14.50 | 13.70 | 14.30 | 14.30 | - | 4,031 |
| May 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 538 |
| May 12, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.30 | - | 3,578 |
| May 11, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | 1,215 |
| May 8, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 0.69% | 3,890 |
| May 7, 2026 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -1.37% | 592 |
| May 6, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.60 | 0.34% | 290 |
| May 5, 2026 | 14.40 | 14.55 | 14.40 | 14.55 | 14.55 | -0.34% | 199 |
| May 4, 2026 | 14.60 | 14.85 | 14.60 | 14.60 | 14.60 | -1.68% | 60 |
| Apr 30, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -2.94% | 904 |
| Apr 29, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 1.32% | 437 |
| Apr 28, 2026 | 14.90 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 2,083 |
| Apr 27, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 3,652 |
| Apr 24, 2026 | 14.55 | 14.55 | 14.35 | 14.50 | 14.50 | -1.02% | 621 |
| Apr 23, 2026 | 14.70 | 14.70 | 14.60 | 14.65 | 14.65 | -1.01% | 570 |
| Apr 22, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 3,562 |
| Apr 21, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1.01% | 2,168 |
| Apr 20, 2026 | 14.40 | 15.00 | 14.40 | 14.85 | 14.85 | 1.02% | 1,501 |
| Apr 17, 2026 | 14.80 | 14.80 | 14.35 | 14.70 | 14.70 | - | 2,564 |
| Apr 16, 2026 | 15.90 | 15.90 | 14.70 | 14.70 | 14.70 | -8.13% | 3,011 |
| Apr 15, 2026 | 15.70 | 16.00 | 15.00 | 16.00 | 16.00 | 1.91% | 10,948 |
| Apr 14, 2026 | 13.70 | 15.70 | 13.70 | 15.70 | 15.70 | 12.14% | 11,126 |
| Apr 13, 2026 | 14.15 | 14.15 | 12.35 | 14.00 | 14.00 | -2.10% | 16,960 |
| Apr 10, 2026 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -5.30% | 2,033 |
| Apr 9, 2026 | 15.20 | 15.20 | 14.80 | 15.10 | 15.10 | -2.27% | 2,866 |
| Apr 8, 2026 | 15.35 | 15.45 | 15.00 | 15.45 | 15.45 | -0.96% | 1,986 |
| Apr 7, 2026 | 16.10 | 16.40 | 14.60 | 15.60 | 15.60 | -4.88% | 14,545 |
| Apr 2, 2026 | 16.30 | 16.40 | 15.50 | 16.40 | 16.40 | -0.61% | 2,760 |
| Apr 1, 2026 | 17.30 | 17.30 | 16.25 | 16.50 | 16.50 | -6.25% | 6,511 |
| Mar 31, 2026 | 17.10 | 17.60 | 17.00 | 17.60 | 17.60 | -2.22% | 8,714 |
| Mar 30, 2026 | 18.20 | 18.50 | 18.00 | 18.00 | 18.00 | -1.64% | 2,196 |
| Mar 27, 2026 | 18.65 | 18.65 | 18.30 | 18.30 | 18.30 | -1.61% | 1,098 |
| Mar 26, 2026 | 18.30 | 18.60 | 17.95 | 18.60 | 18.60 | -0.27% | 2,319 |
| Mar 25, 2026 | 18.10 | 18.70 | 18.05 | 18.65 | 18.65 | 1.36% | 2,655 |
| Mar 24, 2026 | 18.20 | 18.40 | 17.90 | 18.40 | 18.40 | 1.38% | 5,266 |
| Mar 23, 2026 | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | -3.97% | 687 |
| Mar 20, 2026 | 17.90 | 18.90 | 17.65 | 18.90 | 18.90 | 5.59% | 4,432 |
| Mar 19, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 909 |