V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 40.50
-0.30 (-0.74%)
Apr 22, 2026, 5:30 PM CET
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 40.90 | 41.00 | 40.50 | 40.50 | 40.50 | -0.74% | 1,479 |
| Apr 21, 2026 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -2.16% | 3,687 |
| Apr 20, 2026 | 41.85 | 42.05 | 41.40 | 41.70 | 41.70 | -0.95% | 2,673 |
| Apr 17, 2026 | 41.00 | 42.10 | 40.75 | 42.10 | 42.10 | 2.18% | 4,604 |
| Apr 16, 2026 | 40.50 | 41.20 | 40.00 | 41.20 | 40.30 | 2.36% | 2,318 |
| Apr 15, 2026 | 40.70 | 41.20 | 40.25 | 40.25 | 39.37 | -2.54% | 1,930 |
| Apr 14, 2026 | 39.80 | 41.50 | 39.80 | 41.30 | 40.40 | 4.96% | 4,806 |
| Apr 13, 2026 | 40.10 | 40.10 | 39.35 | 39.35 | 38.49 | -1.87% | 1,185 |
| Apr 10, 2026 | 38.75 | 40.25 | 38.75 | 40.10 | 39.22 | 3.48% | 4,505 |
| Apr 9, 2026 | 38.75 | 38.75 | 38.35 | 38.75 | 37.90 | - | 788 |
| Apr 8, 2026 | 37.80 | 38.85 | 37.80 | 38.75 | 37.90 | 1.97% | 3,326 |
| Apr 7, 2026 | 38.00 | 38.30 | 37.50 | 38.00 | 37.17 | -1.04% | 1,847 |
| Apr 2, 2026 | 38.20 | 38.40 | 38.00 | 38.40 | 37.56 | -0.26% | 168 |
| Apr 1, 2026 | 38.20 | 39.00 | 38.20 | 38.50 | 37.66 | 1.05% | 1,921 |
| Mar 31, 2026 | 37.20 | 38.50 | 37.20 | 38.10 | 37.27 | 2.70% | 1,455 |
| Mar 30, 2026 | 37.20 | 37.50 | 37.10 | 37.10 | 36.29 | -0.27% | 904 |
| Mar 27, 2026 | 37.90 | 37.90 | 37.20 | 37.20 | 36.39 | -2.11% | 1,320 |
| Mar 26, 2026 | 37.80 | 38.00 | 37.20 | 38.00 | 37.17 | 0.80% | 2,284 |
| Mar 25, 2026 | 37.50 | 37.80 | 36.90 | 37.70 | 36.88 | 1.62% | 1,884 |
| Mar 24, 2026 | 36.60 | 37.20 | 36.20 | 37.10 | 36.29 | -0.27% | 1,437 |
| Mar 23, 2026 | 37.00 | 38.00 | 35.50 | 37.20 | 36.39 | 1.92% | 2,975 |
| Mar 20, 2026 | 36.50 | 36.80 | 36.00 | 36.50 | 35.70 | 0.83% | 5,341 |
| Mar 19, 2026 | 37.70 | 37.70 | 36.10 | 36.20 | 35.41 | -3.72% | 5,169 |
| Mar 18, 2026 | 38.50 | 38.50 | 37.60 | 37.60 | 36.78 | -1.57% | 3,413 |
| Mar 17, 2026 | 38.40 | 38.60 | 38.00 | 38.20 | 37.37 | 0.53% | 3,788 |
| Mar 16, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 37.17 | -1.04% | 1,974 |
| Mar 13, 2026 | 38.60 | 38.90 | 38.40 | 38.40 | 37.56 | - | 790 |
| Mar 12, 2026 | 38.40 | 38.60 | 38.10 | 38.40 | 37.56 | 0.79% | 2,025 |
| Mar 11, 2026 | 39.00 | 39.00 | 38.10 | 38.10 | 37.27 | -1.55% | 3,222 |
| Mar 10, 2026 | 39.90 | 39.90 | 38.50 | 38.70 | 37.85 | 0.26% | 2,607 |
| Mar 9, 2026 | 38.20 | 39.20 | 38.00 | 38.60 | 37.76 | - | 3,409 |
| Mar 6, 2026 | 40.00 | 40.00 | 38.30 | 38.60 | 37.76 | -2.28% | 4,617 |
| Mar 5, 2026 | 39.40 | 40.00 | 39.00 | 39.50 | 38.64 | 2.07% | 3,567 |
| Mar 4, 2026 | 39.50 | 39.50 | 38.50 | 38.70 | 37.85 | -1.78% | 10,192 |
| Mar 3, 2026 | 40.50 | 40.50 | 39.00 | 39.40 | 38.54 | -3.43% | 8,697 |
| Mar 2, 2026 | 40.80 | 41.00 | 40.00 | 40.80 | 39.91 | 0.25% | 2,521 |
| Feb 27, 2026 | 40.20 | 40.80 | 39.80 | 40.70 | 39.81 | 0.99% | 6,895 |
| Feb 26, 2026 | 40.90 | 40.90 | 40.20 | 40.30 | 39.42 | -1.47% | 3,015 |
| Feb 25, 2026 | 41.50 | 41.50 | 40.90 | 40.90 | 40.01 | -1.68% | 2,472 |
| Feb 24, 2026 | 42.30 | 42.50 | 41.50 | 41.60 | 40.69 | -2.35% | 2,647 |
| Feb 23, 2026 | 42.10 | 42.90 | 42.00 | 42.60 | 41.67 | 1.43% | 4,956 |
| Feb 20, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 41.08 | - | 2,808 |
| Feb 19, 2026 | 41.50 | 42.90 | 41.30 | 42.00 | 41.08 | 1.20% | 6,502 |
| Feb 18, 2026 | 40.50 | 41.50 | 40.50 | 41.50 | 40.59 | 2.98% | 6,024 |
| Feb 17, 2026 | 40.00 | 40.30 | 39.40 | 40.30 | 39.42 | - | 5,760 |
| Feb 16, 2026 | 40.20 | 40.30 | 40.00 | 40.30 | 39.42 | -0.25% | 899 |
| Feb 13, 2026 | 40.50 | 40.50 | 40.00 | 40.40 | 39.52 | - | 1,956 |
| Feb 12, 2026 | 40.50 | 40.50 | 40.20 | 40.40 | 39.52 | -0.25% | 1,337 |
| Feb 11, 2026 | 40.50 | 40.50 | 40.20 | 40.50 | 39.62 | - | 1,234 |
| Feb 10, 2026 | 40.50 | 40.50 | 40.10 | 40.50 | 39.62 | 0.50% | 3,644 |