V-ZUG Holding AG (SWX:VZUG)
Switzerland · Delayed Price · Currency is CHF 39.85
-0.20 (-0.50%)
Jun 3, 2026, 1:04 PM CET
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 40.00 | 40.00 | 39.95 | 39.95 | - | -0.25% | 318 |
| 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 |
| Apr 29, 2026 | 39.50 | 39.85 | 39.40 | 39.65 | 39.65 | -0.75% | 1,179 |
| Apr 28, 2026 | 40.25 | 40.25 | 39.50 | 39.95 | 39.95 | 0.50% | 1,771 |
| Apr 27, 2026 | 39.50 | 40.25 | 39.50 | 39.75 | 39.75 | 0.63% | 3,733 |
| Apr 24, 2026 | 39.45 | 39.75 | 39.00 | 39.50 | 39.50 | -0.63% | 2,573 |
| Apr 23, 2026 | 40.55 | 40.55 | 39.45 | 39.75 | 39.75 | -1.85% | 3,024 |
| 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 | 4.47% | 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 |