Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland · Delayed Price · Currency is CHF 52.20
+3.60 (7.41%)
Oct 23, 2026, 5:35 PM CEST
SWX:ZUBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 48.60 | 52.20 | 48.20 | 52.20 | 52.20 | 7.41% | 897 |
| Oct 22, 2026 | 49.10 | 49.30 | 48.60 | 48.60 | 48.60 | -2.80% | 859 |
| Oct 21, 2026 | 49.50 | 50.00 | 49.50 | 50.00 | 50.00 | 2.04% | 18 |
| Oct 20, 2026 | 49.90 | 49.90 | 49.00 | 49.00 | 49.00 | -3.16% | 85 |
| Oct 19, 2026 | 49.60 | 50.60 | 49.60 | 50.60 | 50.60 | 0.40% | 29 |
| Oct 16, 2026 | 51.20 | 51.20 | 50.40 | 50.40 | 50.40 | -3.45% | 106 |
| Oct 15, 2026 | 49.90 | 52.20 | 49.60 | 52.20 | 52.20 | 5.24% | 682 |
| Oct 14, 2026 | 50.60 | 50.60 | 49.60 | 49.60 | 49.60 | -5.70% | 491 |
| Oct 13, 2026 | 52.00 | 52.60 | 50.20 | 52.60 | 52.60 | - | 590 |
| Oct 12, 2026 | 49.30 | 52.60 | 49.30 | 52.60 | 52.60 | - | 431 |
| Oct 9, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | 8 |
| Oct 8, 2026 | 52.40 | 52.60 | 48.80 | 52.60 | 52.60 | 0.38% | 105 |
| Oct 7, 2026 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | 8.71% | 4 |
| Oct 6, 2026 | 50.20 | 50.40 | 48.20 | 48.20 | 48.20 | -3.98% | 986 |
| Oct 5, 2026 | 49.60 | 50.20 | 49.60 | 50.20 | 50.20 | - | 174 |
| Oct 2, 2026 | 50.20 | 50.20 | 49.30 | 50.20 | 50.20 | 0.40% | 13 |
| Oct 1, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | -1.96% | 9 |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 29, 2026 | 49.70 | 51.00 | 49.70 | 51.00 | 51.00 | 2.41% | 1,186 |
| Sep 28, 2026 | 49.70 | 49.80 | 48.60 | 49.80 | 49.80 | 0.40% | 45 |
| Sep 25, 2026 | 48.20 | 49.60 | 48.20 | 49.60 | 49.60 | 2.90% | 2,726 |
| Sep 24, 2026 | 48.00 | 48.40 | 47.90 | 48.20 | 48.20 | -0.21% | 47 |
| Sep 23, 2026 | 48.10 | 48.30 | 47.70 | 48.30 | 48.30 | 0.42% | 154 |
| Sep 22, 2026 | 48.50 | 48.50 | 47.80 | 48.10 | 48.10 | -0.82% | 95 |
| Sep 21, 2026 | 48.20 | 48.60 | 48.20 | 48.50 | 48.50 | 1.89% | 112 |
| Sep 18, 2026 | 49.30 | 49.30 | 47.60 | 47.60 | 47.60 | -4.80% | 2,442 |
| Sep 17, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 2 |
| Sep 15, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | -1.16% | 261 |
| Sep 14, 2026 | 51.60 | 51.80 | 51.60 | 51.60 | 51.60 | -1.15% | 30 |
| Sep 11, 2026 | 52.00 | 53.40 | 51.00 | 52.20 | 52.20 | 1.56% | 385 |
| Sep 10, 2026 | 51.60 | 51.60 | 51.40 | 51.40 | 51.40 | -2.65% | 16 |
| Sep 9, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | 68 |
| Sep 8, 2026 | 51.40 | 52.60 | 51.40 | 52.60 | 52.60 | 0.38% | 23 |
| Sep 7, 2026 | 52.00 | 52.60 | 52.00 | 52.40 | 52.40 | -1.13% | 110 |
| Sep 4, 2026 | 50.40 | 53.00 | 50.40 | 53.00 | 53.00 | 4.74% | 57 |
| Sep 3, 2026 | 52.40 | 52.40 | 50.60 | 50.60 | 50.60 | -2.32% | 201 |
| Sep 2, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 3.19% | 131 |
| Sep 1, 2026 | 53.60 | 53.60 | 50.20 | 50.20 | 50.20 | -5.64% | 171 |
| Aug 31, 2026 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.38% | 10 |
| Aug 28, 2026 | 50.00 | 53.80 | 50.00 | 53.00 | 53.00 | 6.43% | 228 |
| Aug 27, 2026 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | -1.97% | 119 |
| Aug 26, 2026 | 50.20 | 50.80 | 50.00 | 50.80 | 50.80 | 2.21% | 78 |
| Aug 25, 2026 | 50.60 | 50.60 | 49.70 | 49.70 | 49.70 | -0.60% | 38 |
| Aug 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.01% | 545 |
| Aug 21, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 0.61% | 538 |
| Aug 20, 2026 | 49.60 | 49.60 | 49.20 | 49.20 | 49.20 | -0.81% | 103 |
| Aug 19, 2026 | 49.00 | 49.90 | 49.00 | 49.60 | 49.60 | 0.81% | 98 |
| Aug 18, 2026 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | -1.60% | 16 |
| Aug 17, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | - | 476 |