VZ Holding AG (SWX:VZN)
Switzerland · Delayed Price · Currency is CHF 175.20
+1.80 (1.04%)
Aug 21, 2026, 5:31 PM CET
VZ Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 173.00 | 176.60 | 172.40 | 175.20 | 175.20 | 1.04% | 41,603 |
| Aug 20, 2026 | 172.00 | 173.40 | 171.20 | 173.40 | 173.40 | 0.70% | 28,036 |
| Aug 19, 2026 | 170.00 | 174.20 | 169.80 | 172.20 | 172.20 | 1.29% | 45,303 |
| Aug 18, 2026 | 167.60 | 171.60 | 167.60 | 170.00 | 170.00 | 1.19% | 19,943 |
| Aug 17, 2026 | 173.60 | 174.00 | 167.60 | 168.00 | 168.00 | -4.22% | 30,085 |
| Aug 14, 2026 | 165.80 | 179.00 | 165.80 | 175.40 | 175.40 | 7.74% | 54,046 |
| Aug 13, 2026 | 162.20 | 163.60 | 161.20 | 162.80 | 162.80 | 0.99% | 10,389 |
| Aug 12, 2026 | 161.60 | 162.20 | 161.00 | 161.20 | 161.20 | -0.25% | 5,673 |
| Aug 11, 2026 | 162.00 | 162.80 | 160.60 | 161.60 | 161.60 | - | 8,275 |
| Aug 10, 2026 | 161.40 | 162.20 | 160.80 | 161.60 | 161.60 | -0.12% | 10,864 |
| Aug 7, 2026 | 161.00 | 161.80 | 159.20 | 161.80 | 161.80 | 0.12% | 15,791 |
| Aug 6, 2026 | 162.60 | 162.80 | 161.20 | 161.60 | 161.60 | -0.25% | 10,055 |
| Aug 5, 2026 | 160.40 | 162.20 | 158.60 | 162.00 | 162.00 | 1.38% | 13,854 |
| Aug 4, 2026 | 156.40 | 161.60 | 156.40 | 159.80 | 159.80 | 2.17% | 41,327 |
| Aug 3, 2026 | 155.40 | 157.20 | 155.00 | 156.40 | 156.40 | 1.03% | 16,122 |
| Jul 31, 2026 | 159.80 | 160.00 | 154.80 | 154.80 | 154.80 | -2.40% | 19,811 |
| Jul 30, 2026 | 158.40 | 160.00 | 158.40 | 158.60 | 158.60 | -0.13% | 17,345 |
| Jul 29, 2026 | 161.20 | 161.40 | 158.20 | 158.80 | 158.80 | -1.12% | 17,058 |
| Jul 28, 2026 | 161.00 | 161.40 | 159.20 | 160.60 | 160.60 | 0.12% | 18,188 |
| Jul 27, 2026 | 161.20 | 161.60 | 159.60 | 160.40 | 160.40 | 0.12% | 8,600 |
| Jul 24, 2026 | 157.40 | 160.20 | 157.40 | 160.20 | 160.20 | 1.39% | 27,662 |
| Jul 23, 2026 | 160.80 | 160.80 | 157.60 | 158.00 | 158.00 | -1.99% | 11,388 |
| Jul 22, 2026 | 161.80 | 163.20 | 160.80 | 161.20 | 161.20 | -0.12% | 15,558 |
| Jul 21, 2026 | 161.40 | 161.40 | 159.20 | 161.40 | 161.40 | 0.25% | 11,177 |
| Jul 20, 2026 | 163.80 | 165.00 | 161.00 | 161.00 | 161.00 | -1.59% | 15,566 |
| Jul 17, 2026 | 164.40 | 165.60 | 162.60 | 163.60 | 163.60 | -0.85% | 17,560 |
| Jul 16, 2026 | 162.60 | 165.00 | 162.20 | 165.00 | 165.00 | 1.48% | 34,584 |
| Jul 15, 2026 | 161.40 | 163.80 | 160.00 | 162.60 | 162.60 | 0.99% | 14,777 |
| Jul 14, 2026 | 159.40 | 161.80 | 158.20 | 161.00 | 161.00 | 1.26% | 23,529 |
| Jul 13, 2026 | 158.00 | 159.80 | 157.20 | 159.00 | 159.00 | 0.51% | 22,787 |
| Jul 10, 2026 | 158.00 | 159.40 | 156.40 | 158.20 | 158.20 | 0.51% | 15,239 |
| Jul 9, 2026 | 156.20 | 158.60 | 155.80 | 157.40 | 157.40 | 0.38% | 21,013 |
| Jul 8, 2026 | 159.00 | 159.00 | 156.60 | 156.80 | 156.80 | -1.13% | 15,131 |
| Jul 7, 2026 | 160.80 | 163.40 | 157.80 | 158.60 | 158.60 | -1.25% | 29,700 |
| Jul 6, 2026 | 157.20 | 160.60 | 157.00 | 160.60 | 160.60 | 2.42% | 25,765 |
| Jul 3, 2026 | 157.00 | 157.40 | 155.20 | 156.80 | 156.80 | -0.13% | 9,071 |
| Jul 2, 2026 | 155.00 | 158.00 | 153.80 | 157.00 | 157.00 | 1.55% | 27,969 |
| Jul 1, 2026 | 151.20 | 155.00 | 151.20 | 154.60 | 154.60 | 2.11% | 23,379 |
| Jun 30, 2026 | 150.80 | 152.40 | 150.20 | 151.40 | 151.40 | 0.66% | 20,463 |
| Jun 29, 2026 | 150.20 | 152.40 | 150.00 | 150.40 | 150.40 | - | 15,520 |
| Jun 26, 2026 | 149.00 | 150.80 | 147.60 | 150.40 | 150.40 | -0.13% | 23,367 |
| Jun 25, 2026 | 150.00 | 152.60 | 149.60 | 150.60 | 150.60 | 0.40% | 18,438 |
| Jun 24, 2026 | 149.60 | 150.40 | 148.40 | 150.00 | 150.00 | -0.27% | 17,579 |
| Jun 23, 2026 | 148.60 | 150.80 | 147.60 | 150.40 | 150.40 | 0.67% | 15,191 |
| Jun 22, 2026 | 150.20 | 151.00 | 148.60 | 149.40 | 149.40 | -0.80% | 18,054 |
| Jun 19, 2026 | 148.80 | 151.00 | 148.20 | 150.60 | 150.60 | 0.94% | 51,871 |
| Jun 18, 2026 | 151.00 | 151.40 | 148.40 | 149.20 | 149.20 | -1.19% | 25,281 |
| Jun 17, 2026 | 150.40 | 151.80 | 149.40 | 151.00 | 151.00 | 0.13% | 19,742 |
| Jun 16, 2026 | 149.80 | 150.80 | 149.40 | 150.80 | 150.80 | 1.07% | 21,344 |
| Jun 15, 2026 | 148.60 | 150.80 | 147.60 | 149.20 | 149.20 | 1.36% | 18,945 |