V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 40.70
0.00 (0.00%)
Oct 22, 2026, 5:30 PM CEST
V-ZUG Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 40.05 | 40.85 | 40.00 | 40.70 | 40.70 | - | 918 |
| Oct 21, 2026 | 40.95 | 40.95 | 40.50 | 40.70 | 40.70 | - | 421 |
| Oct 20, 2026 | 40.90 | 40.90 | 40.15 | 40.70 | 40.70 | 1.12% | 1,209 |
| Oct 19, 2026 | 40.15 | 40.25 | 40.00 | 40.25 | 40.25 | 0.88% | 1,663 |
| Oct 16, 2026 | 40.40 | 40.40 | 39.90 | 39.90 | 39.90 | -1.24% | 1,793 |
| Oct 15, 2026 | 40.80 | 40.80 | 40.00 | 40.40 | 40.40 | 0.25% | 2,810 |
| Oct 14, 2026 | 40.00 | 40.40 | 39.90 | 40.30 | 40.30 | 0.88% | 1,414 |
| Oct 13, 2026 | 39.95 | 40.60 | 39.90 | 39.95 | 39.95 | 0.13% | 1,137 |
| Oct 12, 2026 | 40.00 | 40.15 | 39.75 | 39.90 | 39.90 | -0.75% | 344 |
| Oct 9, 2026 | 39.80 | 40.80 | 39.80 | 40.20 | 40.20 | -1.47% | 398 |
| Oct 8, 2026 | 40.55 | 40.80 | 40.00 | 40.80 | 40.80 | 2.00% | 506 |
| Oct 7, 2026 | 40.65 | 40.65 | 40.00 | 40.00 | 40.00 | -1.96% | 2,517 |
| Oct 6, 2026 | 41.00 | 41.00 | 40.50 | 40.80 | 40.80 | - | 761 |
| Oct 5, 2026 | 41.20 | 41.20 | 40.80 | 40.80 | 40.80 | -0.97% | 739 |
| Oct 2, 2026 | 41.20 | 41.20 | 41.00 | 41.20 | 41.20 | - | 930 |
| Oct 1, 2026 | 41.00 | 41.20 | 41.00 | 41.20 | 41.20 | - | 287 |
| Sep 30, 2026 | 41.35 | 41.35 | 41.00 | 41.20 | 41.20 | -0.12% | 947 |
| Sep 29, 2026 | 42.00 | 42.00 | 41.25 | 41.25 | 41.25 | -0.72% | 1,072 |
| Sep 28, 2026 | 41.50 | 41.85 | 41.25 | 41.55 | 41.55 | 0.12% | 492 |
| Sep 25, 2026 | 41.50 | 42.00 | 41.50 | 41.50 | 41.50 | -0.72% | 1,884 |
| Sep 24, 2026 | 42.05 | 42.05 | 41.75 | 41.80 | 41.80 | -0.48% | 1,330 |
| Sep 23, 2026 | 42.15 | 42.20 | 41.85 | 42.00 | 42.00 | - | 564 |
| Sep 22, 2026 | 42.25 | 42.35 | 42.00 | 42.00 | 42.00 | -1.06% | 642 |
| Sep 21, 2026 | 42.20 | 42.50 | 42.00 | 42.45 | 42.45 | 0.35% | 1,629 |
| Sep 18, 2026 | 41.45 | 42.50 | 41.45 | 42.30 | 42.30 | 1.81% | 16,483 |
| Sep 17, 2026 | 41.65 | 41.90 | 41.55 | 41.55 | 41.55 | -0.95% | 900 |
| Sep 16, 2026 | 41.95 | 41.95 | 41.55 | 41.95 | 41.95 | -0.12% | 589 |
| Sep 15, 2026 | 41.15 | 42.00 | 41.10 | 42.00 | 42.00 | 1.57% | 1,630 |
| Sep 14, 2026 | 41.75 | 41.75 | 41.10 | 41.35 | 41.35 | -0.96% | 312 |
| Sep 11, 2026 | 41.75 | 41.75 | 41.55 | 41.75 | 41.75 | - | 1,576 |
| Sep 10, 2026 | 41.70 | 41.75 | 41.50 | 41.75 | 41.75 | - | 1,455 |
| Sep 9, 2026 | 41.75 | 41.95 | 41.50 | 41.75 | 41.75 | - | 1,151 |
| Sep 8, 2026 | 41.85 | 42.05 | 41.75 | 41.75 | 41.75 | -0.24% | 999 |
| Sep 7, 2026 | 42.00 | 42.35 | 41.85 | 41.85 | 41.85 | -0.36% | 861 |
| Sep 4, 2026 | 41.95 | 42.00 | 41.85 | 42.00 | 42.00 | - | 336 |
| Sep 3, 2026 | 42.00 | 42.00 | 41.60 | 42.00 | 42.00 | 0.96% | 911 |
| Sep 2, 2026 | 41.95 | 42.00 | 41.60 | 41.60 | 41.60 | -0.95% | 2,133 |
| Sep 1, 2026 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | - | 456 |
| Aug 31, 2026 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | - | 954 |
| Aug 28, 2026 | 41.05 | 42.00 | 41.05 | 42.00 | 42.00 | 0.96% | 1,920 |
| Aug 27, 2026 | 41.80 | 41.80 | 41.00 | 41.60 | 41.60 | -0.95% | 4,146 |
| Aug 26, 2026 | 42.00 | 42.00 | 41.80 | 42.00 | 42.00 | 0.36% | 4,284 |
| Aug 25, 2026 | 41.55 | 42.00 | 41.55 | 41.85 | 41.85 | 0.24% | 2,214 |
| Aug 24, 2026 | 41.05 | 42.00 | 41.00 | 41.75 | 41.75 | 1.09% | 3,525 |
| Aug 21, 2026 | 41.45 | 41.50 | 41.00 | 41.30 | 41.30 | 0.12% | 498 |
| Aug 20, 2026 | 41.45 | 41.50 | 40.90 | 41.25 | 41.25 | 0.73% | 1,587 |
| Aug 19, 2026 | 40.45 | 41.00 | 40.45 | 40.95 | 40.95 | 0.61% | 776 |
| Aug 18, 2026 | 41.20 | 41.20 | 40.30 | 40.70 | 40.70 | -1.21% | 4,556 |
| Aug 17, 2026 | 41.75 | 41.90 | 41.20 | 41.20 | 41.20 | - | 1,557 |
| Aug 14, 2026 | 41.60 | 41.95 | 41.20 | 41.20 | 41.20 | -0.60% | 639 |