Varia US Properties AG (SWX:VARN)
Switzerland · Delayed Price · Currency is CHF 12.90
0.00 (0.00%)
Aug 4, 2026, 12:38 PM CET
Varia US Properties AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 12.95 | 12.95 | 12.75 | 12.90 | 12.90 | -0.77% | 1,144 |
| Jul 31, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -2.26% | 4,510 |
| Jul 30, 2026 | 13.00 | 13.35 | 13.00 | 13.30 | 13.30 | 1.14% | 11,775 |
| Jul 29, 2026 | 13.00 | 13.15 | 12.90 | 13.15 | 13.15 | 1.54% | 4,119 |
| Jul 28, 2026 | 12.70 | 13.15 | 12.55 | 12.95 | 12.95 | -0.38% | 7,943 |
| Jul 27, 2026 | 13.00 | 13.15 | 12.80 | 13.00 | 13.00 | - | 4,248 |
| Jul 24, 2026 | 13.05 | 13.10 | 12.90 | 13.00 | 13.00 | -0.76% | 2,185 |
| Jul 23, 2026 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 666 |
| Jul 22, 2026 | 12.85 | 13.00 | 12.85 | 13.00 | 13.00 | 0.78% | 266 |
| Jul 21, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | - | 448 |
| Jul 20, 2026 | 12.90 | 12.90 | 12.75 | 12.90 | 12.90 | - | 230 |
| Jul 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.53% | 2 |
| Jul 16, 2026 | 12.80 | 13.10 | 12.75 | 13.10 | 13.10 | 1.55% | 3,977 |
| Jul 15, 2026 | 12.90 | 12.90 | 12.65 | 12.90 | 12.90 | 1.98% | 2,076 |
| 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 |