V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 40.75
+0.15 (0.37%)
Jul 13, 2026, 5:31 PM CET
V-ZUG Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 41.00 | 41.00 | 40.40 | 40.75 | 40.75 | 0.37% | 14,946 |
| Jul 10, 2026 | 40.55 | 40.60 | 40.35 | 40.60 | 40.60 | 0.62% | 1,260 |
| Jul 9, 2026 | 40.75 | 40.95 | 40.35 | 40.35 | 40.35 | -1.47% | 1,857 |
| Jul 8, 2026 | 41.10 | 41.10 | 40.65 | 40.95 | 40.95 | - | 1,402 |
| Jul 7, 2026 | 40.50 | 41.05 | 40.50 | 40.95 | 40.95 | 0.74% | 1,907 |
| Jul 6, 2026 | 41.00 | 41.00 | 40.30 | 40.65 | 40.65 | -0.25% | 1,775 |
| Jul 3, 2026 | 40.10 | 40.75 | 40.10 | 40.75 | 40.75 | 1.75% | 725 |
| Jul 2, 2026 | 40.25 | 40.75 | 39.50 | 40.05 | 40.05 | -0.37% | 7,605 |
| Jul 1, 2026 | 40.50 | 40.65 | 40.15 | 40.20 | 40.20 | -0.74% | 680 |
| Jun 30, 2026 | 40.20 | 40.50 | 40.00 | 40.50 | 40.50 | - | 750 |
| Jun 29, 2026 | 40.20 | 40.65 | 40.20 | 40.50 | 40.50 | - | 923 |
| Jun 26, 2026 | 40.65 | 40.65 | 40.15 | 40.50 | 40.50 | - | 2,179 |
| Jun 25, 2026 | 40.50 | 40.65 | 40.15 | 40.50 | 40.50 | 0.62% | 1,995 |
| Jun 24, 2026 | 40.70 | 40.70 | 40.05 | 40.25 | 40.25 | -1.11% | 1,139 |
| Jun 23, 2026 | 40.70 | 40.70 | 40.25 | 40.70 | 40.70 | - | 3,078 |
| Jun 22, 2026 | 40.20 | 40.90 | 40.00 | 40.70 | 40.70 | 1.24% | 3,465 |
| Jun 19, 2026 | 40.15 | 40.60 | 39.65 | 40.20 | 40.20 | 0.25% | 6,612 |
| Jun 18, 2026 | 39.60 | 40.50 | 39.60 | 40.10 | 40.10 | -0.25% | 1,718 |
| Jun 17, 2026 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 0.88% | 2,675 |
| Jun 16, 2026 | 39.00 | 39.85 | 39.00 | 39.85 | 39.85 | 1.66% | 5,339 |
| Jun 15, 2026 | 39.20 | 39.55 | 38.65 | 39.20 | 39.20 | - | 1,841 |
| Jun 12, 2026 | 39.15 | 39.20 | 38.70 | 39.20 | 39.20 | 2.08% | 948 |
| Jun 11, 2026 | 39.15 | 39.20 | 38.40 | 38.40 | 38.40 | -2.04% | 1,105 |
| Jun 10, 2026 | 39.20 | 39.25 | 39.00 | 39.20 | 39.20 | -0.88% | 1,295 |
| Jun 9, 2026 | 39.60 | 39.60 | 39.20 | 39.55 | 39.55 | -1.13% | 1,109 |
| Jun 8, 2026 | 39.65 | 40.00 | 39.50 | 40.00 | 40.00 | - | 1,311 |
| Jun 5, 2026 | 40.00 | 40.00 | 39.30 | 40.00 | 40.00 | 1.39% | 1,095 |
| Jun 4, 2026 | 39.55 | 39.80 | 39.30 | 39.45 | 39.45 | -0.88% | 1,092 |
| Jun 3, 2026 | 40.00 | 40.00 | 39.75 | 39.80 | 39.80 | -0.62% | 861 |
| Jun 2, 2026 | 40.25 | 40.50 | 40.00 | 40.05 | 40.05 | 1.14% | 1,570 |
| Jun 1, 2026 | 40.50 | 40.50 | 39.25 | 39.60 | 39.60 | -1.00% | 958 |
| May 29, 2026 | 40.45 | 40.50 | 39.80 | 40.00 | 40.00 | -1.23% | 1,764 |
| May 28, 2026 | 40.50 | 40.50 | 39.80 | 40.50 | 40.50 | 1.12% | 1,067 |
| May 27, 2026 | 40.00 | 40.05 | 39.50 | 40.05 | 40.05 | 0.12% | 1,271 |
| May 26, 2026 | 39.75 | 40.00 | 39.35 | 40.00 | 40.00 | 0.63% | 3,257 |
| May 22, 2026 | 39.00 | 39.75 | 38.75 | 39.75 | 39.75 | 1.92% | 2,130 |
| May 21, 2026 | 39.05 | 39.05 | 38.75 | 39.00 | 39.00 | - | 879 |
| May 20, 2026 | 38.50 | 39.00 | 38.45 | 39.00 | 39.00 | 1.17% | 924 |
| May 19, 2026 | 39.00 | 39.00 | 38.40 | 38.55 | 38.55 | 0.13% | 2,003 |
| May 18, 2026 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -1.53% | 2,549 |
| May 15, 2026 | 39.50 | 39.50 | 38.85 | 39.10 | 39.10 | -1.01% | 721 |
| May 13, 2026 | 39.05 | 39.50 | 38.60 | 39.50 | 39.50 | 1.28% | 2,817 |
| May 12, 2026 | 39.15 | 39.75 | 39.00 | 39.00 | 39.00 | -0.38% | 2,439 |
| May 11, 2026 | 39.85 | 39.85 | 38.50 | 39.15 | 39.15 | -1.88% | 1,877 |
| May 8, 2026 | 40.05 | 40.05 | 39.05 | 39.90 | 39.90 | 1.14% | 809 |
| May 7, 2026 | 39.25 | 39.70 | 39.00 | 39.45 | 39.45 | 0.13% | 834 |
| May 6, 2026 | 39.45 | 39.65 | 39.25 | 39.40 | 39.40 | 0.64% | 2,532 |
| May 5, 2026 | 39.30 | 39.50 | 39.00 | 39.15 | 39.15 | 0.13% | 1,129 |
| May 4, 2026 | 39.35 | 40.00 | 39.10 | 39.10 | 39.10 | -1.76% | 1,122 |
| Apr 30, 2026 | 39.40 | 39.85 | 39.10 | 39.80 | 39.80 | 0.38% | 1,075 |