Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland · Delayed Price · Currency is CHF 49.00
+0.20 (0.41%)
Aug 22, 2025, 5:32 PM CET
SWX:ZUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 48.80 | 51.00 | 48.80 | 49.00 | 49.00 | 0.41% | 218 |
| 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 |
| Jul 21, 2025 | 51.50 | 53.50 | 49.80 | 53.00 | 53.00 | -0.93% | 2,836 |
| Jul 18, 2025 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 1.90% | 537 |
| Jul 17, 2025 | 49.80 | 52.50 | 49.80 | 52.50 | 52.50 | 5.85% | 1,873 |
| Jul 16, 2025 | 49.60 | 50.50 | 49.60 | 49.60 | 49.60 | - | 3,157 |
| Jul 15, 2025 | 49.40 | 49.80 | 49.00 | 49.60 | 49.60 | 0.40% | 687 |
| Jul 14, 2025 | 49.00 | 49.40 | 48.20 | 49.40 | 49.40 | 1.23% | 314 |
| Jul 11, 2025 | 47.80 | 48.80 | 47.80 | 48.80 | 48.80 | 2.52% | 2,007 |
| Jul 10, 2025 | 48.80 | 49.00 | 47.40 | 47.60 | 47.60 | -1.65% | 3,807 |
| Jul 9, 2025 | 48.00 | 48.40 | 47.40 | 48.40 | 48.40 | 1.26% | 1,443 |
| Jul 8, 2025 | 47.00 | 48.40 | 47.00 | 47.80 | 47.80 | 0.84% | 1,405 |
| Jul 7, 2025 | 46.00 | 48.00 | 45.80 | 47.40 | 47.40 | -0.42% | 3,639 |
| Jul 4, 2025 | 46.00 | 48.00 | 45.00 | 47.60 | 47.60 | 2.15% | 1,847 |
| Jul 3, 2025 | 45.00 | 46.80 | 44.00 | 46.60 | 46.60 | 4.02% | 1,466 |
| Jul 2, 2025 | 44.00 | 44.80 | 43.00 | 44.80 | 44.80 | 1.82% | 517 |
| Jul 1, 2025 | 45.20 | 46.80 | 43.00 | 44.00 | 44.00 | -2.65% | 1,216 |
| Jun 30, 2025 | 45.20 | 48.40 | 45.20 | 45.20 | 45.20 | -0.88% | 2,106 |
| Jun 27, 2025 | 46.00 | 47.00 | 44.80 | 45.60 | 44.60 | 0.88% | 3,923 |
| Jun 26, 2025 | 44.00 | 45.80 | 44.00 | 45.20 | 44.21 | 2.73% | 26,631 |
| Jun 25, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 43.04 | 3.77% | 596 |
| Jun 24, 2025 | 43.80 | 44.00 | 42.40 | 42.40 | 41.47 | -1.40% | 1,133 |
| Jun 23, 2025 | 41.60 | 43.00 | 40.80 | 43.00 | 42.06 | 2.38% | 3,395 |
| Jun 20, 2025 | 41.60 | 42.00 | 41.60 | 42.00 | 41.08 | 2.44% | 1,074 |
| Jun 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Jun 18, 2025 | 40.40 | 41.00 | 40.40 | 41.00 | 40.10 | 1.99% | 89 |
| Jun 17, 2025 | 40.60 | 41.00 | 40.20 | 40.20 | 39.32 | -1.47% | 4,605 |
| Jun 16, 2025 | 39.00 | 40.80 | 39.00 | 40.80 | 39.91 | 2.00% | 1,673 |
| Jun 13, 2025 | 39.20 | 40.00 | 39.20 | 40.00 | 39.12 | 1.52% | 907 |