Varia US Properties AG (SWX:VARN)
Switzerland · Delayed Price · Currency is CHF 12.65
-0.45 (-3.44%)
Jul 14, 2026, 5:31 PM CET
Varia US Properties AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 12.85 | 12.85 | 12.65 | 12.65 | 12.65 | -3.44% | 646 |
| Jul 13, 2026 | 13.20 | 13.20 | 12.80 | 13.10 | 13.10 | -2.24% | 3,176 |
| Jul 10, 2026 | 13.45 | 13.45 | 13.20 | 13.40 | 13.40 | -0.37% | 4,962 |
| Jul 9, 2026 | 13.50 | 13.50 | 13.45 | 13.45 | 13.45 | -0.37% | 2,019 |
| Jul 8, 2026 | 13.70 | 13.80 | 13.45 | 13.50 | 13.50 | -1.46% | 2,879 |
| Jul 7, 2026 | 13.60 | 13.70 | 13.45 | 13.70 | 13.70 | -1.79% | 7,539 |
| Jul 6, 2026 | 13.85 | 14.00 | 13.65 | 13.95 | 13.95 | -1.06% | 2,348 |
| Jul 3, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.55% | 1,861 |
| Jul 2, 2026 | 14.00 | 14.00 | 13.75 | 13.75 | 13.75 | -0.36% | 437 |
| Jul 1, 2026 | 13.95 | 14.00 | 13.75 | 13.80 | 13.80 | - | 1,275 |
| Jun 30, 2026 | 13.80 | 13.90 | 13.65 | 13.80 | 13.80 | 1.85% | 1,713 |
| Jun 29, 2026 | 13.70 | 13.80 | 13.50 | 13.55 | 13.55 | -3.21% | 5,145 |
| Jun 26, 2026 | 13.80 | 14.00 | 13.75 | 14.00 | 14.00 | 0.72% | 3,717 |
| Jun 25, 2026 | 13.65 | 13.90 | 13.50 | 13.90 | 13.90 | 1.83% | 2,654 |
| Jun 24, 2026 | 13.90 | 13.90 | 13.60 | 13.65 | 13.65 | -0.73% | 651 |
| Jun 23, 2026 | 13.75 | 13.80 | 13.60 | 13.75 | 13.75 | -1.79% | 1,810 |
| Jun 22, 2026 | 14.00 | 14.00 | 13.75 | 14.00 | 14.00 | 1.45% | 1,778 |
| Jun 19, 2026 | 13.70 | 13.90 | 13.70 | 13.80 | 13.80 | 1.85% | 1,456 |
| Jun 18, 2026 | 13.50 | 13.75 | 13.40 | 13.55 | 13.55 | -1.09% | 1,339 |
| Jun 17, 2026 | 12.80 | 13.80 | 12.80 | 13.70 | 13.70 | 7.03% | 9,279 |
| Jun 16, 2026 | 12.85 | 12.85 | 12.60 | 12.80 | 12.80 | -0.39% | 236 |
| Jun 15, 2026 | 12.60 | 12.85 | 12.55 | 12.85 | 12.85 | 1.98% | 771 |
| Jun 12, 2026 | 12.80 | 12.90 | 12.60 | 12.60 | 12.60 | - | 57,582 |
| Jun 11, 2026 | 13.60 | 13.60 | 12.50 | 12.60 | 12.60 | -6.67% | 10,219 |
| Jun 10, 2026 | 13.10 | 13.50 | 13.10 | 13.50 | 13.50 | 2.27% | 1,003 |
| Jun 9, 2026 | 13.10 | 13.40 | 13.10 | 13.20 | 13.20 | -2.94% | 1,478 |
| Jun 8, 2026 | 13.30 | 13.65 | 13.30 | 13.60 | 13.60 | 2.64% | 2,779 |
| Jun 5, 2026 | 13.80 | 13.80 | 13.25 | 13.25 | 13.25 | -3.99% | 4,243 |
| Jun 4, 2026 | 14.40 | 14.45 | 13.80 | 13.80 | 13.80 | -3.50% | 2,074 |
| Jun 3, 2026 | 13.85 | 14.35 | 13.85 | 14.30 | 14.30 | 1.42% | 3,891 |
| 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 |