Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland · Delayed Price · Currency is CHF 44.60
+0.20 (0.45%)
Sep 30, 2025, 4:17 PM CET
SWX:ZUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 48.40 | 48.40 | 44.40 | 46.20 | 46.20 | 4.05% | 706 |
| Sep 29, 2025 | 46.20 | 46.20 | 42.60 | 44.40 | 44.40 | -3.48% | 950 |
| Sep 26, 2025 | 46.40 | 46.80 | 46.00 | 46.00 | 46.00 | -0.86% | 315 |
| Sep 25, 2025 | 48.80 | 48.80 | 46.40 | 46.40 | 46.40 | -2.93% | 735 |
| Sep 24, 2025 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | 0.42% | 553 |
| Sep 23, 2025 | 47.00 | 47.80 | 46.60 | 47.60 | 47.60 | 0.85% | 1,706 |
| Sep 22, 2025 | 49.60 | 49.60 | 47.20 | 47.20 | 47.20 | -4.84% | 1,099 |
| Sep 19, 2025 | 50.50 | 51.00 | 49.60 | 49.60 | 49.60 | -2.75% | 2,578 |
| Sep 18, 2025 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | -0.97% | 289 |
| Sep 17, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | 396 |
| Sep 16, 2025 | 52.00 | 52.00 | 50.00 | 51.50 | 51.50 | -0.96% | 1,453 |
| Sep 15, 2025 | 54.50 | 56.00 | 52.00 | 52.00 | 52.00 | -4.59% | 110,382 |
| Sep 12, 2025 | 54.50 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | 705 |
| Sep 11, 2025 | 55.00 | 57.00 | 53.50 | 53.50 | 53.50 | -3.60% | 1,395 |
| Sep 10, 2025 | 54.00 | 57.00 | 54.00 | 55.50 | 55.50 | 2.78% | 1,091 |
| Sep 9, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | 195 |
| Sep 8, 2025 | 51.50 | 55.00 | 51.50 | 55.00 | 55.00 | 8.91% | 2,589 |
| Sep 5, 2025 | 51.50 | 52.50 | 49.20 | 50.50 | 50.50 | -2.88% | 1,316 |
| Sep 4, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -0.95% | 288 |
| Sep 3, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | - | 301 |
| Sep 2, 2025 | 55.50 | 56.00 | 52.50 | 52.50 | 52.50 | -9.48% | 1,410 |
| Sep 1, 2025 | 54.50 | 58.00 | 53.00 | 58.00 | 58.00 | 4.50% | 2,741 |
| Aug 29, 2025 | 52.00 | 55.50 | 51.50 | 55.50 | 55.50 | 6.73% | 3,350 |
| Aug 28, 2025 | 49.20 | 52.00 | 49.00 | 52.00 | 52.00 | 7.00% | 4,037 |
| Aug 27, 2025 | 47.80 | 49.20 | 47.80 | 48.60 | 48.60 | 1.67% | 1,522 |
| Aug 26, 2025 | 49.00 | 49.20 | 47.40 | 47.80 | 47.80 | -2.45% | 930 |
| Aug 25, 2025 | 49.80 | 49.80 | 47.60 | 49.00 | 49.00 | - | 1,669 |
| Aug 22, 2025 | 48.80 | 51.00 | 48.80 | 49.00 | 49.00 | 0.41% | 178 |
| Aug 21, 2025 | 49.60 | 50.00 | 47.80 | 48.80 | 48.80 | -2.01% | 4,701 |
| Aug 20, 2025 | 55.50 | 55.50 | 47.00 | 49.80 | 49.80 | -11.07% | 3,222 |
| Aug 19, 2025 | 62.50 | 62.50 | 56.00 | 56.00 | 56.00 | -11.11% | 3,001 |
| Aug 18, 2025 | 65.50 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,395 |
| Aug 15, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 738 |
| Aug 14, 2025 | 66.00 | 68.00 | 64.50 | 65.00 | 65.00 | -3.70% | 2,318 |
| Aug 13, 2025 | 65.00 | 68.00 | 65.00 | 67.50 | 67.50 | 4.65% | 4,988 |
| Aug 12, 2025 | 63.50 | 65.00 | 63.50 | 64.50 | 64.50 | 1.57% | 4,884 |
| Aug 11, 2025 | 63.50 | 64.00 | 62.50 | 63.50 | 63.50 | - | 3,151 |
| Aug 8, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | -0.78% | 1,903 |
| Aug 7, 2025 | 57.50 | 64.00 | 57.50 | 64.00 | 64.00 | 9.40% | 7,697 |
| Aug 6, 2025 | 57.50 | 58.50 | 56.00 | 58.50 | 58.50 | 2.63% | 450 |
| Aug 5, 2025 | 55.00 | 57.00 | 54.50 | 57.00 | 57.00 | 3.64% | 1,610 |
| Aug 4, 2025 | 55.50 | 57.00 | 53.50 | 55.00 | 55.00 | -2.65% | 1,162 |
| Jul 31, 2025 | 60.00 | 60.00 | 56.50 | 56.50 | 56.50 | -5.83% | 1,510 |
| Jul 30, 2025 | 60.00 | 60.00 | 58.50 | 60.00 | 60.00 | - | 1,346 |
| Jul 29, 2025 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | 2,679 |
| Jul 28, 2025 | 57.00 | 59.50 | 56.50 | 59.50 | 59.50 | 4.39% | 5,443 |
| Jul 25, 2025 | 56.00 | 57.50 | 54.50 | 57.00 | 57.00 | 1.79% | 1,127 |
| Jul 24, 2025 | 57.00 | 57.50 | 55.50 | 56.00 | 56.00 | - | 1,853 |
| Jul 23, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2.75% | 1,413 |
| Jul 22, 2025 | 53.00 | 55.00 | 53.00 | 54.50 | 54.50 | 2.83% | 3,633 |