V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 43.80
+1.10 (2.58%)
Oct 30, 2025, 10:44 AM CET
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 44.00 | 44.20 | 42.50 | 42.70 | 42.70 | -6.56% | 13,426 |
| Oct 28, 2025 | 45.70 | 45.70 | 44.80 | 45.70 | 45.70 | - | 4,687 |
| Oct 27, 2025 | 45.90 | 45.90 | 45.40 | 45.70 | 45.70 | - | 4,218 |
| Oct 24, 2025 | 45.40 | 45.90 | 45.40 | 45.70 | 45.70 | 0.66% | 1,549 |
| Oct 23, 2025 | 44.70 | 45.80 | 44.70 | 45.40 | 45.40 | 1.34% | 1,986 |
| Oct 22, 2025 | 44.30 | 44.80 | 44.00 | 44.80 | 44.80 | 0.45% | 6,772 |
| Oct 21, 2025 | 46.30 | 46.50 | 44.50 | 44.60 | 44.60 | -2.83% | 4,612 |
| Oct 20, 2025 | 46.80 | 46.80 | 45.70 | 45.90 | 45.90 | -0.65% | 7,005 |
| Oct 17, 2025 | 46.80 | 47.00 | 46.00 | 46.20 | 46.20 | -1.07% | 3,311 |
| Oct 16, 2025 | 48.00 | 48.00 | 46.50 | 46.70 | 46.70 | -2.51% | 6,595 |
| Oct 15, 2025 | 47.00 | 49.10 | 47.00 | 47.90 | 47.90 | 4.13% | 6,669 |
| Oct 14, 2025 | 47.80 | 48.00 | 45.70 | 46.00 | 46.00 | -4.17% | 12,875 |
| Oct 13, 2025 | 45.00 | 48.50 | 45.00 | 48.00 | 48.00 | 8.60% | 14,437 |
| Oct 10, 2025 | 45.90 | 46.30 | 44.20 | 44.20 | 44.20 | -3.28% | 5,015 |
| Oct 9, 2025 | 47.40 | 47.40 | 45.60 | 45.70 | 45.70 | -2.56% | 7,176 |
| Oct 8, 2025 | 45.30 | 46.90 | 44.20 | 46.90 | 46.90 | 4.22% | 13,446 |
| Oct 7, 2025 | 44.60 | 45.30 | 44.50 | 45.00 | 45.00 | 1.12% | 2,949 |
| Oct 6, 2025 | 44.90 | 45.70 | 44.50 | 44.50 | 44.50 | -0.67% | 4,163 |
| Oct 3, 2025 | 44.40 | 44.90 | 44.30 | 44.80 | 44.80 | 1.13% | 3,000 |
| Oct 2, 2025 | 44.40 | 45.10 | 43.90 | 44.30 | 44.30 | 0.91% | 4,316 |
| Oct 1, 2025 | 44.10 | 44.50 | 43.80 | 43.90 | 43.90 | - | 3,079 |
| Sep 30, 2025 | 44.40 | 44.80 | 43.50 | 43.90 | 43.90 | 0.69% | 4,533 |
| Sep 29, 2025 | 42.20 | 44.10 | 42.10 | 43.60 | 43.60 | 3.81% | 8,230 |
| Sep 26, 2025 | 43.00 | 43.00 | 41.70 | 42.00 | 42.00 | -1.18% | 6,004 |
| Sep 25, 2025 | 42.30 | 43.30 | 42.20 | 42.50 | 42.50 | 0.95% | 4,283 |
| Sep 24, 2025 | 42.30 | 42.50 | 41.60 | 42.10 | 42.10 | - | 4,145 |
| Sep 23, 2025 | 41.80 | 43.10 | 41.50 | 42.10 | 42.10 | 1.45% | 5,504 |
| Sep 22, 2025 | 42.00 | 42.80 | 41.50 | 41.50 | 41.50 | -1.89% | 8,003 |
| Sep 19, 2025 | 43.00 | 43.00 | 42.30 | 42.30 | 42.30 | -1.17% | 13,431 |
| Sep 18, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -2.06% | 7,955 |
| Sep 17, 2025 | 43.20 | 44.00 | 42.80 | 43.70 | 43.70 | 1.63% | 7,161 |
| Sep 16, 2025 | 44.80 | 45.00 | 42.80 | 43.00 | 43.00 | -4.02% | 17,829 |
| Sep 15, 2025 | 43.40 | 45.60 | 43.40 | 44.80 | 44.80 | 4.19% | 13,850 |
| Sep 12, 2025 | 42.90 | 43.30 | 42.50 | 43.00 | 43.00 | 0.23% | 5,712 |
| Sep 11, 2025 | 43.00 | 43.60 | 42.50 | 42.90 | 42.90 | -0.92% | 2,948 |
| Sep 10, 2025 | 43.30 | 43.80 | 42.80 | 43.30 | 43.30 | 0.23% | 8,850 |
| Sep 9, 2025 | 44.30 | 44.40 | 43.20 | 43.20 | 43.20 | -2.70% | 7,109 |
| Sep 8, 2025 | 44.70 | 45.20 | 43.80 | 44.40 | 44.40 | - | 6,740 |
| Sep 5, 2025 | 44.90 | 45.20 | 44.40 | 44.40 | 44.40 | -0.22% | 5,201 |
| Sep 4, 2025 | 45.00 | 45.60 | 43.70 | 44.50 | 44.50 | -1.11% | 11,525 |
| Sep 3, 2025 | 45.40 | 45.80 | 45.00 | 45.00 | 45.00 | - | 5,920 |
| Sep 2, 2025 | 46.30 | 46.90 | 44.90 | 45.00 | 45.00 | -2.39% | 10,922 |
| Sep 1, 2025 | 45.70 | 47.20 | 45.70 | 46.10 | 46.10 | 1.32% | 5,311 |
| Aug 29, 2025 | 46.40 | 46.60 | 45.50 | 45.50 | 45.50 | -1.30% | 2,784 |
| 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 |