Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland · Delayed Price · Currency is CHF 50.00
+0.50 (1.01%)
Aug 24, 2026, 1:28 PM CET
SWX:ZUBN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 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 |
| Aug 14, 2026 | 50.20 | 50.20 | 50.00 | 50.00 | 50.00 | -1.96% | 328 |
| Aug 13, 2026 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | -1.16% | 1,002 |
| Aug 12, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 6 |
| Aug 11, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | 12 |
| Aug 10, 2026 | 50.80 | 52.00 | 50.60 | 51.60 | 51.60 | -1.90% | 708 |
| Aug 7, 2026 | 52.60 | 52.80 | 52.60 | 52.60 | 52.60 | -0.38% | 408 |
| Aug 6, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 5.18% | 7 |
| Aug 5, 2026 | 51.00 | 51.60 | 50.20 | 50.20 | 50.20 | -4.56% | 72 |
| Aug 4, 2026 | 50.80 | 52.60 | 50.80 | 52.60 | 52.60 | -0.38% | 4 |
| Aug 3, 2026 | 53.20 | 53.20 | 51.00 | 52.80 | 52.80 | - | 117 |
| Jul 31, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.38% | 16 |
| Jul 30, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -1.87% | 165 |
| Jul 29, 2026 | 52.60 | 53.60 | 52.60 | 53.60 | 53.60 | 1.90% | 76 |
| Jul 28, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.77% | - |
| Jul 27, 2026 | 53.40 | 53.60 | 52.20 | 52.20 | 52.20 | -1.51% | 102 |
| Jul 24, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.12% | - |
| Jul 23, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 3.47% | 8 |
| Jul 22, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.39% | - |
| Jul 21, 2026 | 52.00 | 53.20 | 51.60 | 51.60 | 51.60 | 1.18% | 378 |
| Jul 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | 1 |
| Jul 17, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -3.35% | 66 |
| Jul 16, 2026 | 52.60 | 53.80 | 52.60 | 53.80 | 53.80 | 2.28% | 64 |
| Jul 15, 2026 | 51.00 | 52.60 | 51.00 | 52.60 | 52.60 | 1.94% | 104 |
| 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 |