Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland · Delayed Price · Currency is CHF 47.40
+1.40 (3.04%)
At close: Nov 28, 2025
SWX:ZUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 45.60 | 47.60 | 45.60 | 47.40 | 47.40 | 3.04% | 1,493 |
| Nov 27, 2025 | 46.00 | 46.60 | 45.00 | 46.00 | 46.00 | -1.29% | 1,066 |
| Nov 26, 2025 | 45.80 | 46.60 | 45.60 | 46.60 | 46.60 | 1.75% | 918 |
| Nov 25, 2025 | 46.60 | 46.60 | 45.80 | 45.80 | 45.80 | -1.72% | 1,154 |
| Nov 24, 2025 | 43.40 | 46.80 | 43.40 | 46.60 | 46.60 | 5.91% | 2,330 |
| Nov 21, 2025 | 45.20 | 45.20 | 43.40 | 44.00 | 44.00 | -2.65% | 1,205 |
| Nov 20, 2025 | 44.80 | 45.80 | 44.80 | 45.20 | 45.20 | -0.88% | 119 |
| Nov 19, 2025 | 46.20 | 46.20 | 45.00 | 45.60 | 45.60 | -2.56% | 376 |
| Nov 18, 2025 | 45.40 | 46.80 | 45.40 | 46.80 | 46.80 | 1.74% | 202 |
| Nov 17, 2025 | 44.20 | 46.00 | 44.00 | 46.00 | 46.00 | 4.07% | 65 |
| Nov 14, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -4.74% | 16 |
| Nov 13, 2025 | 46.00 | 46.40 | 45.00 | 46.40 | 46.40 | 0.87% | 140 |
| Nov 12, 2025 | 45.00 | 46.00 | 44.20 | 46.00 | 46.00 | 2.22% | 41 |
| Nov 11, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 1.35% | 33 |
| Nov 10, 2025 | 44.40 | 45.00 | 44.40 | 44.40 | 44.40 | -2.20% | 766 |
| Nov 7, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -0.44% | 16 |
| Nov 6, 2025 | 44.80 | 46.80 | 44.80 | 45.60 | 45.60 | 2.70% | 248 |
| Nov 5, 2025 | 44.40 | 45.60 | 44.40 | 44.40 | 44.40 | -3.90% | 471 |
| Nov 4, 2025 | 44.80 | 46.20 | 44.00 | 46.20 | 46.20 | -0.43% | 373 |
| Nov 3, 2025 | 49.00 | 49.00 | 44.40 | 46.40 | 46.40 | -4.92% | 1,386 |
| Oct 31, 2025 | 45.80 | 48.80 | 45.80 | 48.80 | 48.80 | 7.96% | 24 |
| Oct 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.24% | 9 |
| Oct 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Oct 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | 50 |
| Oct 27, 2025 | 45.80 | 48.80 | 45.80 | 48.80 | 48.80 | 6.55% | 1,558 |
| Oct 24, 2025 | 43.80 | 46.00 | 43.80 | 45.80 | 45.80 | 0.88% | 193 |
| Oct 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | 14 |
| Oct 22, 2025 | 44.00 | 45.00 | 43.40 | 45.00 | 45.00 | -1.32% | 1,796 |
| Oct 21, 2025 | 44.20 | 45.60 | 44.00 | 45.60 | 45.60 | 3.64% | 585 |
| Oct 20, 2025 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 1.38% | 613 |
| Oct 17, 2025 | 45.80 | 45.80 | 43.40 | 43.40 | 43.40 | -3.98% | 400 |
| Oct 16, 2025 | 43.60 | 45.20 | 43.60 | 45.20 | 45.20 | 3.67% | 216 |
| Oct 15, 2025 | 44.20 | 44.60 | 43.60 | 43.60 | 43.60 | - | 270 |
| Oct 14, 2025 | 45.00 | 45.00 | 43.60 | 43.60 | 43.60 | -4.80% | 711 |
| Oct 13, 2025 | 45.00 | 45.80 | 44.80 | 45.80 | 45.80 | 0.44% | 218 |
| Oct 10, 2025 | 45.60 | 45.60 | 45.00 | 45.60 | 45.60 | - | 94 |
| Oct 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | 6 |
| Oct 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 18 |
| Oct 7, 2025 | 47.80 | 47.80 | 46.60 | 47.40 | 47.40 | 3.95% | 255 |
| Oct 6, 2025 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 3.17% | 1,471 |
| Oct 3, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | - | 220 |
| Oct 2, 2025 | 45.80 | 46.40 | 44.20 | 44.20 | 44.20 | -2.64% | 1,186 |
| Oct 1, 2025 | 46.40 | 46.40 | 45.40 | 45.40 | 45.40 | -1.73% | 490 |
| Sep 30, 2025 | 48.40 | 48.40 | 44.40 | 46.20 | 46.20 | 4.05% | 699 |
| 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 |