V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 38.50
+0.40 (1.05%)
Apr 1, 2026, 5:30 PM CET
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 38.20 | 39.00 | 38.20 | 38.50 | 38.50 | 1.05% | 1,921 |
| Mar 31, 2026 | 37.20 | 38.50 | 37.20 | 38.10 | 38.10 | 2.70% | 1,455 |
| Mar 30, 2026 | 37.20 | 37.50 | 37.10 | 37.10 | 37.10 | -0.27% | 904 |
| Mar 27, 2026 | 37.90 | 37.90 | 37.20 | 37.20 | 37.20 | -2.11% | 1,320 |
| Mar 26, 2026 | 37.80 | 38.00 | 37.20 | 38.00 | 38.00 | 0.80% | 2,284 |
| Mar 25, 2026 | 37.50 | 37.80 | 36.90 | 37.70 | 37.70 | 1.62% | 1,884 |
| Mar 24, 2026 | 36.60 | 37.20 | 36.20 | 37.10 | 37.10 | -0.27% | 1,437 |
| Mar 23, 2026 | 37.00 | 38.00 | 35.50 | 37.20 | 37.20 | 1.92% | 2,975 |
| Mar 20, 2026 | 36.50 | 36.80 | 36.00 | 36.50 | 36.50 | 0.83% | 5,341 |
| Mar 19, 2026 | 37.70 | 37.70 | 36.10 | 36.20 | 36.20 | -3.72% | 5,169 |
| Mar 18, 2026 | 38.50 | 38.50 | 37.60 | 37.60 | 37.60 | -1.57% | 3,413 |
| Mar 17, 2026 | 38.40 | 38.60 | 38.00 | 38.20 | 38.20 | 0.53% | 3,788 |
| Mar 16, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 1,974 |
| Mar 13, 2026 | 38.60 | 38.90 | 38.40 | 38.40 | 38.40 | - | 790 |
| 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 |