V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 42.70
-0.10 (-0.23%)
Jul 31, 2026, 5:30 PM CET
V-ZUG Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 42.45 | 42.80 | 42.40 | 42.70 | 42.70 | -0.23% | 1,800 |
| Jul 30, 2026 | 42.70 | 42.80 | 42.40 | 42.80 | 42.80 | -0.12% | 2,598 |
| Jul 29, 2026 | 43.15 | 43.15 | 42.60 | 42.85 | 42.85 | -1.38% | 2,898 |
| Jul 28, 2026 | 41.90 | 43.45 | 41.75 | 43.45 | 43.45 | 4.70% | 4,552 |
| Jul 27, 2026 | 41.75 | 41.95 | 41.20 | 41.50 | 41.50 | 0.73% | 1,538 |
| Jul 24, 2026 | 42.65 | 42.65 | 41.00 | 41.20 | 41.20 | -3.29% | 6,738 |
| Jul 23, 2026 | 42.80 | 43.00 | 42.30 | 42.60 | 42.60 | -0.93% | 2,942 |
| Jul 22, 2026 | 43.00 | 43.45 | 42.25 | 43.00 | 43.00 | 2.38% | 18,898 |
| Jul 21, 2026 | 41.75 | 42.00 | 41.55 | 42.00 | 42.00 | 0.24% | 1,818 |
| Jul 20, 2026 | 41.85 | 41.90 | 41.50 | 41.90 | 41.90 | - | 1,032 |
| Jul 17, 2026 | 41.25 | 41.90 | 41.25 | 41.90 | 41.90 | 1.70% | 3,015 |
| Jul 16, 2026 | 40.95 | 41.20 | 40.95 | 41.20 | 41.20 | - | 2,079 |
| Jul 15, 2026 | 41.85 | 41.85 | 40.50 | 41.20 | 41.20 | 0.37% | 1,437 |
| Jul 14, 2026 | 41.00 | 41.05 | 40.95 | 41.05 | 41.05 | 0.74% | 1,060 |
| 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 |