VZ Holding AG (SWX:VZN)
Switzerland · Delayed Price · Currency is CHF 178.80
+1.20 (0.68%)
Sep 4, 2025, 1:28 PM CET
VZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 175.80 | 178.00 | 174.60 | 177.60 | 177.60 | 1.60% | 20,517 |
| Sep 2, 2025 | 181.00 | 181.80 | 174.40 | 174.80 | 174.80 | -3.74% | 35,744 |
| Sep 1, 2025 | 180.60 | 181.60 | 179.80 | 181.60 | 181.60 | 0.22% | 34,339 |
| Aug 29, 2025 | 180.20 | 182.60 | 180.00 | 181.20 | 181.20 | 0.67% | 40,469 |
| Aug 28, 2025 | 178.80 | 180.00 | 177.20 | 180.00 | 180.00 | 1.01% | 18,886 |
| Aug 27, 2025 | 179.00 | 179.20 | 177.20 | 178.20 | 178.20 | -0.34% | 27,127 |
| Aug 26, 2025 | 180.60 | 181.00 | 177.40 | 178.80 | 178.80 | -1.43% | 29,506 |
| Aug 25, 2025 | 177.00 | 182.40 | 176.80 | 181.40 | 181.40 | 2.60% | 38,876 |
| Aug 22, 2025 | 177.60 | 178.00 | 174.40 | 176.80 | 176.80 | -0.79% | 22,755 |
| Aug 21, 2025 | 174.60 | 178.20 | 174.60 | 178.20 | 178.20 | 1.95% | 27,420 |
| Aug 20, 2025 | 173.40 | 174.80 | 173.00 | 174.80 | 174.80 | - | 21,138 |
| Aug 19, 2025 | 175.80 | 176.40 | 173.20 | 174.80 | 174.80 | -0.91% | 17,544 |
| Aug 18, 2025 | 170.40 | 177.20 | 170.20 | 176.40 | 176.40 | 3.89% | 37,216 |
| Aug 15, 2025 | 170.00 | 170.60 | 161.40 | 169.80 | 169.80 | -0.59% | 86,868 |
| Aug 14, 2025 | 171.00 | 172.60 | 170.00 | 170.80 | 170.80 | -0.35% | 24,966 |
| Aug 13, 2025 | 170.20 | 172.40 | 169.80 | 171.40 | 171.40 | 1.06% | 65,556 |
| Aug 12, 2025 | 171.20 | 172.20 | 169.00 | 169.60 | 169.60 | -0.59% | 14,724 |
| Aug 11, 2025 | 170.00 | 171.20 | 169.40 | 170.60 | 170.60 | 0.35% | 27,774 |
| Aug 8, 2025 | 171.40 | 171.40 | 169.60 | 170.00 | 170.00 | -0.82% | 11,605 |
| Aug 7, 2025 | 170.40 | 173.40 | 170.20 | 171.40 | 171.40 | 0.82% | 21,603 |
| Aug 6, 2025 | 170.60 | 171.20 | 168.60 | 170.00 | 170.00 | - | 16,327 |
| Aug 5, 2025 | 172.60 | 173.60 | 170.00 | 170.00 | 170.00 | -1.28% | 21,743 |
| Aug 4, 2025 | 169.20 | 172.40 | 166.00 | 172.20 | 172.20 | -0.23% | 19,510 |
| Jul 31, 2025 | 171.00 | 174.20 | 171.00 | 172.60 | 172.60 | 0.94% | 20,274 |
| Jul 30, 2025 | 170.20 | 171.20 | 169.60 | 171.00 | 171.00 | 0.12% | 10,146 |
| Jul 29, 2025 | 169.00 | 172.00 | 168.60 | 170.80 | 170.80 | 0.95% | 13,108 |
| Jul 28, 2025 | 170.80 | 172.40 | 169.20 | 169.20 | 169.20 | -0.82% | 15,145 |
| Jul 25, 2025 | 174.60 | 174.80 | 170.20 | 170.60 | 170.60 | -2.63% | 20,959 |
| Jul 24, 2025 | 177.00 | 178.60 | 174.60 | 175.20 | 175.20 | -1.35% | 16,682 |
| Jul 23, 2025 | 178.80 | 180.00 | 177.00 | 177.60 | 177.60 | -0.22% | 18,077 |
| Jul 22, 2025 | 180.40 | 180.80 | 176.60 | 178.00 | 178.00 | -1.66% | 37,785 |
| Jul 21, 2025 | 181.00 | 183.40 | 180.20 | 181.00 | 181.00 | 0.44% | 26,984 |
| Jul 18, 2025 | 178.00 | 180.20 | 177.20 | 180.20 | 180.20 | 1.58% | 23,349 |
| Jul 17, 2025 | 177.00 | 177.60 | 175.60 | 177.40 | 177.40 | 1.14% | 22,488 |
| Jul 16, 2025 | 172.00 | 176.60 | 171.40 | 175.40 | 175.40 | 1.27% | 22,249 |
| Jul 15, 2025 | 173.60 | 175.00 | 171.80 | 173.20 | 173.20 | - | 22,960 |
| Jul 14, 2025 | 173.20 | 174.00 | 170.80 | 173.20 | 173.20 | -0.46% | 43,580 |
| Jul 11, 2025 | 173.00 | 174.40 | 172.40 | 174.00 | 174.00 | 0.12% | 15,440 |
| Jul 10, 2025 | 174.80 | 175.20 | 173.20 | 173.80 | 173.80 | -0.23% | 10,943 |
| Jul 9, 2025 | 173.20 | 175.60 | 173.20 | 174.20 | 174.20 | 0.58% | 17,815 |
| Jul 8, 2025 | 172.00 | 174.60 | 172.00 | 173.20 | 173.20 | 1.05% | 18,839 |
| Jul 7, 2025 | 168.60 | 172.20 | 168.40 | 171.40 | 171.40 | 1.90% | 14,052 |
| Jul 4, 2025 | 169.80 | 169.80 | 167.80 | 168.20 | 168.20 | -1.18% | 11,884 |
| Jul 3, 2025 | 168.20 | 170.20 | 167.00 | 170.20 | 170.20 | 1.43% | 20,818 |
| Jul 2, 2025 | 170.00 | 170.40 | 167.00 | 167.80 | 167.80 | -0.83% | 33,699 |
| Jul 1, 2025 | 174.20 | 174.20 | 168.40 | 169.20 | 169.20 | -2.53% | 31,025 |
| Jun 30, 2025 | 170.60 | 174.60 | 170.60 | 173.60 | 173.60 | 2.72% | 29,135 |
| Jun 27, 2025 | 169.40 | 170.00 | 168.40 | 169.00 | 169.00 | 0.48% | 16,807 |
| Jun 26, 2025 | 166.40 | 168.80 | 166.40 | 168.20 | 168.20 | 1.33% | 15,086 |
| Jun 25, 2025 | 166.40 | 167.40 | 165.20 | 166.00 | 166.00 | 0.24% | 45,563 |