V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 38.40
+0.30 (0.79%)
At close: Mar 12, 2026
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 38.40 | 38.60 | 38.10 | 38.40 | 38.40 | 0.79% | 2,025 |
| Mar 11, 2026 | 39.00 | 39.00 | 38.10 | 38.10 | 38.10 | -1.55% | 3,222 |
| Mar 10, 2026 | 39.90 | 39.90 | 38.50 | 38.70 | 38.70 | 0.26% | 2,607 |
| Mar 9, 2026 | 38.20 | 39.20 | 38.00 | 38.60 | 38.60 | - | 3,409 |
| Mar 6, 2026 | 40.00 | 40.00 | 38.30 | 38.60 | 38.60 | -2.28% | 4,617 |
| Mar 5, 2026 | 39.40 | 40.00 | 39.00 | 39.50 | 39.50 | 2.07% | 3,567 |
| Mar 4, 2026 | 39.50 | 39.50 | 38.50 | 38.70 | 38.70 | -1.78% | 10,192 |
| Mar 3, 2026 | 40.50 | 40.50 | 39.00 | 39.40 | 39.40 | -3.43% | 8,697 |
| Mar 2, 2026 | 40.80 | 41.00 | 40.00 | 40.80 | 40.80 | 0.25% | 2,521 |
| Feb 27, 2026 | 40.20 | 40.80 | 39.80 | 40.70 | 40.70 | 0.99% | 6,895 |
| Feb 26, 2026 | 40.90 | 40.90 | 40.20 | 40.30 | 40.30 | -1.47% | 3,015 |
| Feb 25, 2026 | 41.50 | 41.50 | 40.90 | 40.90 | 40.90 | -1.68% | 2,472 |
| Feb 24, 2026 | 42.30 | 42.50 | 41.50 | 41.60 | 41.60 | -2.35% | 2,647 |
| Feb 23, 2026 | 42.10 | 42.90 | 42.00 | 42.60 | 42.60 | 1.43% | 4,956 |
| Feb 20, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | - | 2,808 |
| Feb 19, 2026 | 41.50 | 42.90 | 41.30 | 42.00 | 42.00 | 1.20% | 6,502 |
| Feb 18, 2026 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 2.98% | 6,024 |
| Feb 17, 2026 | 40.00 | 40.30 | 39.40 | 40.30 | 40.30 | - | 5,760 |
| Feb 16, 2026 | 40.20 | 40.30 | 40.00 | 40.30 | 40.30 | -0.25% | 899 |
| Feb 13, 2026 | 40.50 | 40.50 | 40.00 | 40.40 | 40.40 | - | 1,956 |
| Feb 12, 2026 | 40.50 | 40.50 | 40.20 | 40.40 | 40.40 | -0.25% | 1,337 |
| Feb 11, 2026 | 40.50 | 40.50 | 40.20 | 40.50 | 40.50 | - | 1,234 |
| Feb 10, 2026 | 40.50 | 40.50 | 40.10 | 40.50 | 40.50 | 0.50% | 3,644 |
| Feb 9, 2026 | 40.30 | 40.30 | 40.00 | 40.30 | 40.30 | - | 1,019 |
| Feb 6, 2026 | 39.80 | 40.30 | 39.80 | 40.30 | 40.30 | 1.26% | 1,167 |
| Feb 5, 2026 | 40.30 | 40.30 | 39.60 | 39.80 | 39.80 | -1.24% | 1,037 |
| Feb 4, 2026 | 40.00 | 40.30 | 39.50 | 40.30 | 40.30 | 1.77% | 2,091 |
| Feb 3, 2026 | 39.80 | 40.30 | 39.50 | 39.60 | 39.60 | - | 2,399 |
| Feb 2, 2026 | 39.80 | 40.30 | 39.50 | 39.60 | 39.60 | -0.75% | 6,825 |
| Jan 30, 2026 | 39.50 | 39.90 | 39.40 | 39.90 | 39.90 | 1.01% | 2,834 |
| Jan 29, 2026 | 39.90 | 40.50 | 39.40 | 39.50 | 39.50 | -0.75% | 2,221 |
| Jan 28, 2026 | 40.60 | 40.60 | 39.70 | 39.80 | 39.80 | -2.69% | 8,369 |
| Jan 27, 2026 | 40.70 | 40.90 | 40.40 | 40.90 | 40.90 | 0.74% | 3,678 |
| Jan 26, 2026 | 41.10 | 41.20 | 40.30 | 40.60 | 40.60 | -0.98% | 5,162 |
| Jan 23, 2026 | 41.70 | 41.70 | 40.70 | 41.00 | 41.00 | - | 1,667 |
| Jan 22, 2026 | 41.40 | 41.60 | 40.50 | 41.00 | 41.00 | 1.23% | 2,281 |
| Jan 21, 2026 | 41.00 | 41.50 | 40.50 | 40.50 | 40.50 | -1.22% | 20,082 |
| Jan 20, 2026 | 41.50 | 41.50 | 40.70 | 41.00 | 41.00 | -1.68% | 3,629 |
| Jan 19, 2026 | 41.90 | 41.90 | 41.20 | 41.70 | 41.70 | -0.24% | 2,415 |
| Jan 16, 2026 | 43.20 | 43.20 | 41.20 | 41.80 | 41.80 | -2.56% | 3,526 |
| Jan 15, 2026 | 42.80 | 43.20 | 42.60 | 42.90 | 42.90 | 0.23% | 2,854 |
| Jan 14, 2026 | 42.70 | 42.80 | 42.20 | 42.80 | 42.80 | 0.47% | 1,191 |
| Jan 13, 2026 | 44.30 | 44.30 | 42.00 | 42.60 | 42.60 | -1.84% | 2,826 |
| Jan 12, 2026 | 43.90 | 44.30 | 43.10 | 43.40 | 43.40 | -1.14% | 4,294 |
| Jan 9, 2026 | 43.10 | 44.40 | 43.10 | 43.90 | 43.90 | 2.81% | 6,235 |
| Jan 8, 2026 | 42.90 | 42.90 | 41.90 | 42.70 | 42.70 | - | 5,258 |
| Jan 7, 2026 | 43.00 | 43.20 | 42.40 | 42.70 | 42.70 | -0.93% | 2,551 |
| Jan 6, 2026 | 43.00 | 43.90 | 42.90 | 43.10 | 43.10 | 1.17% | 1,760 |
| Jan 5, 2026 | 42.60 | 43.00 | 42.20 | 42.60 | 42.60 | 0.95% | 3,887 |
| Dec 30, 2025 | 42.60 | 42.60 | 41.80 | 42.20 | 42.20 | 0.48% | 1,835 |