Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland · Delayed Price · Currency is CHF 53.40
-0.20 (-0.37%)
Jun 24, 2026, 4:19 PM CET
SWX:ZUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 54.40 | 54.40 | 53.20 | 53.60 | 53.60 | -1.83% | 461 |
| Jun 22, 2026 | 52.80 | 54.60 | 52.80 | 54.60 | 54.60 | 3.02% | 338 |
| Jun 19, 2026 | 53.40 | 54.40 | 52.80 | 53.00 | 53.00 | -0.75% | 1,190 |
| Jun 18, 2026 | 52.80 | 53.40 | 52.60 | 53.40 | 53.40 | - | 129 |
| Jun 17, 2026 | 54.00 | 54.40 | 52.80 | 53.40 | 53.40 | -1.11% | 520 |
| Jun 16, 2026 | 53.80 | 54.00 | 52.60 | 54.00 | 54.00 | -1.82% | 651 |
| Jun 15, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.85% | 1,789 |
| Jun 12, 2026 | 55.20 | 55.20 | 53.20 | 54.00 | 54.00 | -1.82% | 1,974 |
| Jun 11, 2026 | 54.80 | 56.00 | 53.80 | 55.00 | 55.00 | 1.85% | 677 |
| Jun 10, 2026 | 53.40 | 54.60 | 52.60 | 54.00 | 54.00 | 1.50% | 1,613 |
| Jun 9, 2026 | 53.80 | 53.80 | 53.20 | 53.20 | 53.20 | 1.53% | 53 |
| Jun 8, 2026 | 54.20 | 54.20 | 52.40 | 52.40 | 52.40 | -0.38% | 764 |
| Jun 5, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 4.37% | 47 |
| Jun 4, 2026 | 50.60 | 50.80 | 50.40 | 50.40 | 50.40 | 0.40% | 403 |
| Jun 3, 2026 | 55.00 | 55.00 | 50.20 | 50.20 | 50.20 | -9.06% | 608 |
| Jun 2, 2026 | 55.60 | 55.60 | 53.40 | 55.20 | 55.20 | -0.72% | 429 |
| Jun 1, 2026 | 52.00 | 55.60 | 52.00 | 55.60 | 55.60 | 6.92% | 1,525 |
| May 29, 2026 | 51.60 | 52.00 | 51.20 | 52.00 | 52.00 | -1.14% | 19 |
| May 28, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - | - |
| May 27, 2026 | 50.80 | 52.60 | 50.80 | 52.60 | 52.60 | 1.94% | 177 |
| May 26, 2026 | 50.60 | 51.60 | 50.60 | 51.60 | 51.60 | - | 25 |
| May 22, 2026 | 51.00 | 51.60 | 50.80 | 51.60 | 51.60 | 2.38% | 105 |
| May 21, 2026 | 50.20 | 50.60 | 50.20 | 50.40 | 50.40 | 2.02% | 203 |
| May 20, 2026 | 49.00 | 49.60 | 49.00 | 49.40 | 49.40 | 0.82% | 68 |
| May 19, 2026 | 50.20 | 50.60 | 49.00 | 49.00 | 49.00 | -3.16% | 380 |
| May 18, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -4.17% | 29 |
| May 15, 2026 | 52.60 | 52.80 | 50.00 | 52.80 | 52.80 | 1.54% | 214 |
| May 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.39% | 37 |
| May 12, 2026 | 50.60 | 51.80 | 50.60 | 51.80 | 51.80 | 3.60% | 119 |
| May 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 151 |
| May 8, 2026 | 52.20 | 52.60 | 50.60 | 51.00 | 51.00 | 2.00% | 52 |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.94% | 27 |
| May 6, 2026 | 50.60 | 52.60 | 50.60 | 52.60 | 52.60 | 0.77% | 5 |
| May 5, 2026 | 50.20 | 52.20 | 50.20 | 52.20 | 52.20 | -1.51% | 181 |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 213 |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 12 |
| Apr 29, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 3.11% | 305 |
| Apr 28, 2026 | 53.00 | 53.00 | 51.40 | 51.40 | 51.40 | -2.65% | 12 |
| Apr 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 4.76% | 31 |
| Apr 24, 2026 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -4.91% | 17 |
| Apr 23, 2026 | 51.00 | 53.00 | 50.40 | 53.00 | 53.00 | 4.33% | 1,043 |
| Apr 22, 2026 | 49.90 | 50.80 | 49.90 | 50.80 | 50.80 | 1.80% | 1,446 |
| Apr 21, 2026 | 51.00 | 51.00 | 49.40 | 49.90 | 49.90 | -2.16% | 469 |
| Apr 20, 2026 | 49.80 | 51.20 | 49.70 | 51.00 | 51.00 | 4.08% | 1,964 |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 35 |
| Apr 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% | 20 |
| Apr 15, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 24 |
| Apr 14, 2026 | 48.00 | 49.10 | 47.50 | 49.10 | 49.10 | 4.03% | 257 |
| Apr 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 8 |
| Apr 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.07% | 1 |