V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 39.90
+0.40 (1.01%)
Jan 30, 2026, 5:30 PM CET
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 42.00 | 42.60 | 41.70 | 42.00 | 42.00 | 0.72% | 2,291 |
| Dec 23, 2025 | 41.60 | 42.10 | 41.60 | 41.70 | 41.70 | -0.95% | 2,248 |
| Dec 22, 2025 | 42.60 | 42.60 | 41.40 | 42.10 | 42.10 | -1.17% | 4,500 |
| Dec 19, 2025 | 40.70 | 43.00 | 40.70 | 42.60 | 42.60 | 4.67% | 13,509 |
| Dec 18, 2025 | 40.70 | 40.80 | 40.20 | 40.70 | 40.70 | 0.49% | 3,023 |
| Dec 17, 2025 | 40.00 | 40.50 | 39.90 | 40.50 | 40.50 | 1.25% | 4,397 |
| Dec 16, 2025 | 39.70 | 40.20 | 39.50 | 40.00 | 40.00 | - | 4,566 |
| Dec 15, 2025 | 40.00 | 40.20 | 39.70 | 40.00 | 40.00 | - | 3,584 |
| Dec 12, 2025 | 39.50 | 40.50 | 39.50 | 40.00 | 40.00 | - | 6,327 |
| Dec 11, 2025 | 39.40 | 40.30 | 39.40 | 40.00 | 40.00 | 1.78% | 2,664 |
| Dec 10, 2025 | 39.60 | 40.00 | 39.30 | 39.30 | 39.30 | -1.01% | 4,499 |
| Dec 9, 2025 | 40.50 | 40.50 | 39.50 | 39.70 | 39.70 | -1.24% | 4,546 |
| Dec 8, 2025 | 40.70 | 40.70 | 40.10 | 40.20 | 40.20 | -0.99% | 5,657 |
| Dec 5, 2025 | 41.00 | 41.00 | 40.50 | 40.60 | 40.60 | -0.98% | 4,915 |
| Dec 4, 2025 | 41.00 | 42.00 | 40.40 | 41.00 | 41.00 | -0.49% | 8,541 |
| Dec 3, 2025 | 41.30 | 41.70 | 41.00 | 41.20 | 41.20 | -0.24% | 5,440 |
| Dec 2, 2025 | 41.70 | 42.30 | 41.30 | 41.30 | 41.30 | -1.67% | 3,475 |
| Dec 1, 2025 | 41.40 | 42.00 | 41.10 | 42.00 | 42.00 | 1.20% | 1,630 |
| Nov 28, 2025 | 41.00 | 41.50 | 40.80 | 41.50 | 41.50 | 1.72% | 1,660 |
| Nov 27, 2025 | 41.00 | 41.50 | 40.40 | 40.80 | 40.80 | -0.73% | 3,675 |
| Nov 26, 2025 | 40.70 | 41.30 | 40.50 | 41.10 | 41.10 | 1.23% | 4,914 |
| Nov 25, 2025 | 40.50 | 40.70 | 40.30 | 40.60 | 40.60 | -0.25% | 4,005 |
| Nov 24, 2025 | 40.50 | 40.90 | 40.50 | 40.70 | 40.70 | 0.74% | 298 |
| Nov 21, 2025 | 41.00 | 41.00 | 40.00 | 40.40 | 40.40 | -1.22% | 2,921 |
| Nov 20, 2025 | 41.20 | 41.90 | 40.90 | 40.90 | 40.90 | 0.25% | 3,981 |
| Nov 19, 2025 | 40.40 | 40.80 | 40.20 | 40.80 | 40.80 | 1.49% | 1,347 |
| Nov 18, 2025 | 40.50 | 40.50 | 40.10 | 40.20 | 40.20 | -1.71% | 4,982 |
| Nov 17, 2025 | 40.40 | 41.00 | 40.40 | 40.90 | 40.90 | 0.49% | 828 |
| Nov 14, 2025 | 41.00 | 41.00 | 40.40 | 40.70 | 40.70 | -0.49% | 3,761 |