Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland · Delayed Price · Currency is CHF 51.60
-3.20 (-5.84%)
Jul 14, 2026, 5:31 PM CET
SWX:ZUBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -5.84% | 7 |
| Jul 13, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 3.40% | 36 |
| Jul 10, 2026 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 121 |
| Jul 9, 2026 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | -3.28% | 90 |
| Jul 8, 2026 | 54.00 | 54.80 | 54.00 | 54.80 | 54.80 | -0.36% | 98 |
| Jul 7, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.72% | 101 |
| Jul 6, 2026 | 53.40 | 55.40 | 53.40 | 55.40 | 55.40 | 2.59% | 300 |
| Jul 3, 2026 | 52.60 | 54.00 | 52.60 | 54.00 | 54.00 | 4.35% | 122 |
| Jul 2, 2026 | 53.80 | 54.00 | 53.00 | 54.00 | 51.75 | 0.75% | 473 |
| Jul 1, 2026 | 54.80 | 54.80 | 53.60 | 53.60 | 51.37 | -2.19% | 344 |
| Jun 30, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 52.52 | - | 23 |
| Jun 29, 2026 | 54.60 | 54.80 | 54.60 | 54.80 | 52.52 | 1.48% | 150 |
| Jun 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 51.75 | - | - |
| Jun 25, 2026 | 53.60 | 54.00 | 53.60 | 54.00 | 51.75 | 1.12% | 108 |
| Jun 24, 2026 | 53.80 | 54.00 | 53.40 | 53.40 | 51.18 | -0.37% | 60 |
| Jun 23, 2026 | 54.40 | 54.40 | 53.20 | 53.60 | 51.37 | -1.83% | 461 |
| Jun 22, 2026 | 52.80 | 54.60 | 52.80 | 54.60 | 52.33 | 3.02% | 338 |
| Jun 19, 2026 | 53.40 | 54.40 | 52.80 | 53.00 | 50.79 | -0.75% | 1,190 |
| Jun 18, 2026 | 52.80 | 53.40 | 52.60 | 53.40 | 51.18 | - | 129 |
| Jun 17, 2026 | 54.00 | 54.40 | 52.80 | 53.40 | 51.18 | -1.11% | 520 |
| Jun 16, 2026 | 53.80 | 54.00 | 52.60 | 54.00 | 51.75 | -1.82% | 651 |
| Jun 15, 2026 | 54.00 | 55.00 | 53.00 | 55.00 | 52.71 | 1.85% | 1,789 |
| Jun 12, 2026 | 55.20 | 55.20 | 53.20 | 54.00 | 51.75 | -1.82% | 1,974 |
| Jun 11, 2026 | 54.80 | 56.00 | 53.80 | 55.00 | 52.71 | 1.85% | 677 |
| Jun 10, 2026 | 53.40 | 54.60 | 52.60 | 54.00 | 51.75 | 1.50% | 1,613 |
| Jun 9, 2026 | 53.80 | 53.80 | 53.20 | 53.20 | 50.98 | 1.53% | 53 |
| Jun 8, 2026 | 54.20 | 54.20 | 52.40 | 52.40 | 50.22 | -0.38% | 764 |
| Jun 5, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 50.41 | 4.37% | 47 |
| Jun 4, 2026 | 50.60 | 50.80 | 50.40 | 50.40 | 48.30 | 0.40% | 403 |
| Jun 3, 2026 | 55.00 | 55.00 | 50.20 | 50.20 | 48.11 | -9.06% | 608 |
| Jun 2, 2026 | 55.60 | 55.60 | 53.40 | 55.20 | 52.90 | -0.72% | 429 |
| Jun 1, 2026 | 52.00 | 55.60 | 52.00 | 55.60 | 53.28 | 6.92% | 1,525 |
| May 29, 2026 | 51.60 | 52.00 | 51.20 | 52.00 | 49.83 | -1.14% | 19 |
| May 28, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 50.41 | - | - |
| May 27, 2026 | 50.80 | 52.60 | 50.80 | 52.60 | 50.41 | 1.94% | 177 |
| May 26, 2026 | 50.60 | 51.60 | 50.60 | 51.60 | 49.45 | - | 25 |
| May 22, 2026 | 51.00 | 51.60 | 50.80 | 51.60 | 49.45 | 2.38% | 105 |
| May 21, 2026 | 50.20 | 50.60 | 50.20 | 50.40 | 48.30 | 2.02% | 203 |
| May 20, 2026 | 49.00 | 49.60 | 49.00 | 49.40 | 47.34 | 0.82% | 68 |
| May 19, 2026 | 50.20 | 50.60 | 49.00 | 49.00 | 46.96 | -3.16% | 380 |
| May 18, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 48.49 | -4.17% | 29 |
| May 15, 2026 | 52.60 | 52.80 | 50.00 | 52.80 | 50.60 | 1.54% | 214 |
| May 13, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 49.83 | 0.39% | 37 |
| May 12, 2026 | 50.60 | 51.80 | 50.60 | 51.80 | 49.64 | 3.60% | 119 |
| May 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 47.92 | -1.96% | 151 |
| May 8, 2026 | 52.20 | 52.60 | 50.60 | 51.00 | 48.88 | 2.00% | 52 |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 47.92 | -4.94% | 27 |
| May 6, 2026 | 50.60 | 52.60 | 50.60 | 52.60 | 50.41 | 0.77% | 5 |
| May 5, 2026 | 50.20 | 52.20 | 50.20 | 52.20 | 50.03 | -1.51% | 181 |
| May 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 50.79 | - | 213 |