Varia US Properties AG (SWX:VARN)
Switzerland · Delayed Price · Currency is CHF 11.30
-0.20 (-1.74%)
Oct 23, 2026, 5:35 PM CEST
Varia US Properties AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.45 | 11.45 | 11.05 | 11.30 | 11.30 | -1.74% | 1,013 |
| Oct 22, 2026 | 11.65 | 11.65 | 11.30 | 11.50 | 11.50 | -2.13% | 1,193 |
| Oct 21, 2026 | 11.70 | 11.75 | 11.65 | 11.75 | 11.75 | 0.43% | 122 |
| Oct 20, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -2.09% | 496 |
| Oct 19, 2026 | 11.55 | 11.95 | 11.55 | 11.95 | 11.95 | -0.42% | 1,331 |
| Oct 16, 2026 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | -5.51% | 2,029 |
| Oct 15, 2026 | 11.75 | 12.70 | 11.75 | 12.70 | 12.70 | 8.09% | 2,152 |
| Oct 14, 2026 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | -0.42% | 2,443 |
| Oct 13, 2026 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | -1.67% | 250 |
| Oct 12, 2026 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | 0.84% | 1,345 |
| Oct 9, 2026 | 12.00 | 12.00 | 11.75 | 11.90 | 11.90 | -0.83% | 2,421 |
| Oct 8, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | - | 512 |
| Oct 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 588 |
| Oct 6, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | - | 129 |
| Oct 5, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -2.83% | 631 |
| Oct 2, 2026 | 12.10 | 12.35 | 12.10 | 12.35 | 12.35 | 0.41% | 143 |
| Oct 1, 2026 | 12.45 | 12.45 | 12.10 | 12.30 | 12.30 | -1.60% | 3,068 |
| Sep 30, 2026 | 12.55 | 12.55 | 12.30 | 12.50 | 12.50 | -0.79% | 1,129 |
| Sep 29, 2026 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -2.33% | 3,017 |
| Sep 28, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 1,030 |
| Sep 25, 2026 | 12.35 | 12.70 | 12.30 | 12.70 | 12.70 | 3.25% | 2,962 |
| Sep 24, 2026 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 1.65% | 3,409 |
| Sep 23, 2026 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | -1.63% | 1,793 |
| Sep 22, 2026 | 12.30 | 12.30 | 12.10 | 12.30 | 12.30 | -1.20% | 628 |
| Sep 21, 2026 | 12.60 | 12.60 | 12.30 | 12.45 | 12.45 | -2.35% | 351 |
| Sep 18, 2026 | 12.55 | 12.75 | 12.50 | 12.75 | 12.75 | 2.00% | 6,999 |
| Sep 17, 2026 | 12.55 | 12.55 | 12.50 | 12.50 | 12.50 | -2.34% | 2,588 |
| Sep 16, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | -3.76% | 4,394 |
| Sep 15, 2026 | 12.90 | 13.30 | 12.80 | 13.30 | 13.30 | 2.70% | 1,862 |
| Sep 14, 2026 | 12.85 | 12.95 | 12.85 | 12.95 | 12.95 | - | 48 |
| Sep 11, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.78% | 171 |
| Sep 10, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | 42 |
| Sep 9, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | -0.38% | 257 |
| Sep 8, 2026 | 12.75 | 13.05 | 12.75 | 13.05 | 13.05 | 1.56% | 650 |
| Sep 7, 2026 | 13.10 | 13.10 | 12.65 | 12.85 | 12.85 | -3.02% | 4,069 |
| Sep 4, 2026 | 13.10 | 13.25 | 13.10 | 13.25 | 13.25 | 0.38% | 504 |
| Sep 3, 2026 | 13.20 | 13.25 | 13.05 | 13.20 | 13.20 | -0.75% | 509 |
| Sep 2, 2026 | 12.90 | 13.30 | 12.85 | 13.30 | 13.30 | 2.70% | 1,733 |
| Sep 1, 2026 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | - | 50 |
| Aug 31, 2026 | 13.35 | 13.35 | 12.80 | 12.95 | 12.95 | -3.00% | 2,703 |
| Aug 28, 2026 | 13.25 | 13.35 | 13.25 | 13.35 | 13.35 | - | 618 |
| Aug 27, 2026 | 13.30 | 13.50 | 13.20 | 13.35 | 13.35 | 0.38% | 3,356 |
| Aug 26, 2026 | 13.10 | 13.30 | 12.95 | 13.30 | 13.30 | 1.53% | 1,917 |
| Aug 25, 2026 | 13.25 | 13.45 | 13.10 | 13.10 | 13.10 | - | 1,255 |
| Aug 24, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | 279 |
| Aug 21, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 354 |
| Aug 20, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | - | 1,400 |
| Aug 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 59 |
| Aug 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 11 |
| Aug 17, 2026 | 13.60 | 13.65 | 13.30 | 13.30 | 13.30 | -2.21% | 627 |