V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 45.80
-0.30 (-0.65%)
Aug 29, 2025, 11:06 AM CET
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 46.30 | 47.40 | 46.00 | 46.10 | 46.10 | -0.43% | 3,149 |
| Aug 27, 2025 | 46.20 | 46.70 | 46.00 | 46.30 | 46.30 | 1.54% | 6,373 |
| Aug 26, 2025 | 46.70 | 46.80 | 45.60 | 45.60 | 45.60 | -2.77% | 7,489 |
| Aug 25, 2025 | 46.40 | 47.90 | 46.20 | 46.90 | 46.90 | 1.74% | 8,332 |
| Aug 22, 2025 | 46.00 | 47.50 | 45.50 | 46.10 | 46.10 | 0.88% | 4,717 |
| Aug 21, 2025 | 46.80 | 47.50 | 45.70 | 45.70 | 45.70 | -1.08% | 5,108 |
| Aug 20, 2025 | 48.40 | 48.40 | 46.20 | 46.20 | 46.20 | -4.15% | 2,025 |
| Aug 19, 2025 | 46.10 | 48.50 | 46.00 | 48.20 | 48.20 | 4.56% | 6,469 |
| Aug 18, 2025 | 48.80 | 48.80 | 46.10 | 46.10 | 46.10 | -3.76% | 5,570 |
| Aug 15, 2025 | 48.20 | 49.00 | 47.90 | 47.90 | 47.90 | 1.27% | 2,936 |
| Aug 14, 2025 | 47.90 | 49.50 | 47.00 | 47.30 | 47.30 | -0.84% | 8,264 |
| Aug 13, 2025 | 50.00 | 50.00 | 47.50 | 47.70 | 47.70 | -4.60% | 6,597 |
| Aug 12, 2025 | 49.60 | 50.00 | 48.50 | 50.00 | 50.00 | 3.52% | 2,871 |
| Aug 11, 2025 | 48.50 | 49.40 | 48.20 | 48.30 | 48.30 | -1.02% | 3,630 |
| Aug 8, 2025 | 49.30 | 49.70 | 48.80 | 48.80 | 48.80 | -1.21% | 4,318 |
| Aug 7, 2025 | 48.90 | 50.00 | 48.90 | 49.40 | 49.40 | 1.02% | 2,645 |
| Aug 6, 2025 | 50.60 | 50.60 | 48.80 | 48.90 | 48.90 | -2.98% | 6,153 |
| Aug 5, 2025 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | 0.40% | 2,469 |
| Aug 4, 2025 | 51.00 | 52.00 | 50.00 | 50.20 | 50.20 | -4.20% | 8,977 |
| Jul 31, 2025 | 53.40 | 53.60 | 52.40 | 52.40 | 52.40 | -0.76% | 2,634 |
| Jul 30, 2025 | 53.60 | 53.80 | 52.80 | 52.80 | 52.80 | - | 1,659 |
| Jul 29, 2025 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | -1.49% | 5,547 |
| Jul 28, 2025 | 52.80 | 54.80 | 52.80 | 53.60 | 53.60 | 1.52% | 5,652 |
| Jul 25, 2025 | 52.80 | 53.20 | 51.40 | 52.80 | 52.80 | 2.33% | 3,584 |
| Jul 24, 2025 | 54.00 | 55.20 | 51.60 | 51.60 | 51.60 | -3.01% | 19,392 |
| Jul 23, 2025 | 59.80 | 59.80 | 52.00 | 53.20 | 53.20 | -16.87% | 29,507 |
| Jul 22, 2025 | 64.80 | 64.80 | 63.60 | 64.00 | 64.00 | -0.31% | 185 |
| Jul 21, 2025 | 64.60 | 65.00 | 63.00 | 64.20 | 64.20 | 0.94% | 3,688 |
| Jul 18, 2025 | 66.60 | 66.60 | 63.60 | 63.60 | 63.60 | -3.05% | 664 |
| Jul 17, 2025 | 64.20 | 66.40 | 63.80 | 65.60 | 65.60 | 1.23% | 922 |
| Jul 16, 2025 | 63.20 | 65.80 | 62.00 | 64.80 | 64.80 | -0.92% | 3,687 |
| Jul 15, 2025 | 64.20 | 65.40 | 63.60 | 65.40 | 65.40 | 1.87% | 1,558 |
| Jul 14, 2025 | 65.00 | 65.00 | 63.80 | 64.20 | 64.20 | -1.23% | 685 |
| Jul 11, 2025 | 65.60 | 66.20 | 65.00 | 65.00 | 65.00 | -0.91% | 209 |
| Jul 10, 2025 | 69.20 | 69.20 | 65.60 | 65.60 | 65.60 | -2.09% | 2,261 |
| Jul 9, 2025 | 66.80 | 69.20 | 66.80 | 67.00 | 67.00 | 0.60% | 843 |
| Jul 8, 2025 | 66.60 | 67.80 | 66.20 | 66.60 | 66.60 | 1.22% | 428 |
| Jul 7, 2025 | 64.20 | 66.60 | 64.20 | 65.80 | 65.80 | -1.50% | 816 |
| Jul 4, 2025 | 67.40 | 67.60 | 66.20 | 66.80 | 66.80 | -0.89% | 2,268 |
| Jul 3, 2025 | 65.00 | 68.00 | 65.00 | 67.40 | 67.40 | 3.69% | 2,111 |
| Jul 2, 2025 | 64.80 | 65.80 | 64.40 | 65.00 | 65.00 | - | 1,187 |
| Jul 1, 2025 | 64.60 | 66.00 | 63.80 | 65.00 | 65.00 | 0.31% | 1,729 |
| Jun 30, 2025 | 65.00 | 65.40 | 64.80 | 64.80 | 64.80 | -1.22% | 830 |
| Jun 27, 2025 | 66.20 | 66.80 | 65.60 | 65.60 | 65.60 | -1.50% | 194 |
| Jun 26, 2025 | 66.80 | 66.80 | 64.80 | 66.60 | 66.60 | -0.30% | 1,298 |
| Jun 25, 2025 | 64.80 | 66.80 | 64.80 | 66.80 | 66.80 | 2.45% | 902 |
| Jun 24, 2025 | 65.60 | 66.40 | 64.20 | 65.20 | 65.20 | 1.24% | 2,955 |
| Jun 23, 2025 | 67.00 | 67.00 | 63.60 | 64.40 | 64.40 | -3.01% | 5,401 |
| Jun 20, 2025 | 68.00 | 68.00 | 66.20 | 66.40 | 66.40 | -2.06% | 2,230 |
| Jun 19, 2025 | 68.20 | 68.60 | 67.40 | 67.80 | 67.80 | -0.29% | 1,749 |