Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland · Delayed Price · Currency is CHF 47.80
+2.80 (6.22%)
Apr 2, 2026, 5:35 PM CET
SWX:ZUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 49.00 | 49.00 | 45.20 | 47.80 | 47.80 | 6.22% | 135 |
| Apr 1, 2026 | 47.00 | 49.00 | 45.00 | 45.00 | 45.00 | -7.41% | 190 |
| Mar 31, 2026 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 2.97% | 191 |
| Mar 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 26, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.43% | 14 |
| Mar 25, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | -1.67% | 205 |
| Mar 24, 2026 | 45.00 | 47.80 | 45.00 | 47.80 | 47.80 | 3.46% | 34 |
| Mar 23, 2026 | 47.60 | 47.60 | 46.20 | 46.20 | 46.20 | -1.28% | 17 |
| Mar 20, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | 0.43% | 210 |
| Mar 19, 2026 | 46.00 | 46.60 | 45.80 | 46.60 | 46.60 | 2.19% | 197 |
| Mar 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | 9 |
| Mar 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | 179 |
| Mar 16, 2026 | 47.00 | 47.00 | 45.40 | 45.40 | 45.40 | -3.40% | 254 |
| Mar 13, 2026 | 47.00 | 47.40 | 46.60 | 47.00 | 47.00 | 1.73% | 468 |
| Mar 12, 2026 | 45.20 | 46.20 | 45.20 | 46.20 | 46.20 | 0.87% | 2 |
| Mar 11, 2026 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -4.58% | 275 |
| Mar 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 9, 2026 | 45.40 | 48.00 | 45.40 | 48.00 | 48.00 | -0.41% | 48 |
| Mar 6, 2026 | 45.80 | 48.20 | 45.80 | 48.20 | 48.20 | 0.84% | 55 |
| Mar 5, 2026 | 44.80 | 47.80 | 44.80 | 47.80 | 47.80 | 8.14% | 192 |
| Mar 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -6.36% | 7 |
| Mar 3, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 723 |
| Mar 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | 181 |
| Feb 27, 2026 | 46.60 | 48.00 | 46.60 | 48.00 | 48.00 | 3.00% | 47 |
| Feb 26, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -1.27% | 328 |
| Feb 25, 2026 | 47.00 | 48.00 | 47.00 | 47.20 | 47.20 | -2.48% | 120 |
| Feb 24, 2026 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | 3.42% | 233 |
| Feb 23, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.43% | 29 |
| Feb 20, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 46.60 | 1.75% | 19 |
| Feb 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.98% | 8 |
| Feb 18, 2026 | 47.00 | 48.20 | 45.80 | 48.20 | 48.20 | 3.43% | 986 |
| Feb 17, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | 0.43% | 20 |
| Feb 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | 56 |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.77% | 20 |
| Feb 12, 2026 | 46.20 | 47.80 | 46.20 | 47.80 | 47.80 | 3.02% | 20 |
| Feb 11, 2026 | 46.40 | 47.00 | 46.40 | 46.40 | 46.40 | 1.31% | 121 |
| Feb 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 7 |
| Feb 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -7.66% | 19 |
| Feb 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | 5 |
| Feb 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 4, 2026 | 47.80 | 48.40 | 47.00 | 48.40 | 48.40 | 2.98% | 922 |
| Feb 3, 2026 | 48.40 | 48.40 | 47.00 | 47.00 | 47.00 | -0.84% | 1,007 |
| Feb 2, 2026 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | 2.16% | 550 |
| Jan 30, 2026 | 45.80 | 46.40 | 45.20 | 46.40 | 46.40 | -1.69% | 31 |
| Jan 29, 2026 | 44.80 | 47.20 | 44.80 | 47.20 | 47.20 | 2.16% | 219 |
| Jan 28, 2026 | 46.20 | 46.40 | 46.20 | 46.20 | 46.20 | -1.70% | 402 |
| Jan 27, 2026 | 44.60 | 47.00 | 44.60 | 47.00 | 47.00 | 3.52% | 742 |
| Jan 26, 2026 | 45.40 | 46.20 | 45.40 | 45.40 | 45.40 | 1.34% | 1,187 |
| Jan 23, 2026 | 45.40 | 45.40 | 44.60 | 44.80 | 44.80 | -1.75% | 125 |