Skip to main content
logo
Zug Estates Holding AG (SWX:ZUGN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2,390.00
-30.00 (-1.24%)
Feb 20, 2026, 5:31 PM CET

Zug Estates Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262,410.002,420.002,390.002,390.00--1.24%27
Feb 19, 20262,440.002,490.002,420.002,420.002,420.00-1.22%205
Feb 18, 20262,450.002,480.002,440.002,450.002,450.00-0.41%173
Feb 17, 20262,420.002,460.002,410.002,460.002,460.002.07%86
Feb 16, 20262,470.002,470.002,410.002,410.002,410.00-2.82%304
Feb 13, 20262,440.002,480.002,400.002,480.002,480.001.64%297
Feb 12, 20262,470.002,470.002,380.002,440.002,440.00-1.21%160
Feb 11, 20262,470.002,470.002,440.002,470.002,470.00-187
Feb 10, 20262,450.002,480.002,450.002,470.002,470.00-338
Feb 9, 20262,430.002,470.002,430.002,470.002,470.002.07%178
Feb 6, 20262,370.002,420.002,360.002,420.002,420.002.98%376
Feb 5, 20262,400.002,400.002,340.002,350.002,350.00-2.49%101
Feb 4, 20262,400.002,420.002,360.002,410.002,410.000.84%244
Feb 3, 20262,330.002,390.002,330.002,390.002,390.003.46%226
Feb 2, 20262,320.002,330.002,300.002,310.002,310.00-0.86%60
Jan 30, 20262,330.002,360.002,330.002,330.002,330.000.43%169
Jan 29, 20262,260.002,330.002,260.002,320.002,320.002.20%259
Jan 28, 20262,270.002,290.002,260.002,270.002,270.000.44%136
Jan 27, 20262,250.002,280.002,240.002,260.002,260.00-95
Jan 26, 20262,240.002,260.002,230.002,260.002,260.001.80%267
Jan 23, 20262,240.002,250.002,220.002,220.002,220.00-1.33%98
Jan 22, 20262,220.002,280.002,220.002,250.002,250.000.90%218
Jan 21, 20262,220.002,240.002,220.002,230.002,230.000.45%82
Jan 20, 20262,220.002,220.002,210.002,220.002,220.00-1.33%129
Jan 19, 20262,220.002,270.002,220.002,250.002,250.001.35%133
Jan 16, 20262,240.002,250.002,220.002,220.002,220.00-111
Jan 15, 20262,290.002,300.002,220.002,220.002,220.00-2.63%296
Jan 14, 20262,300.002,300.002,260.002,280.002,280.00-0.44%49
Jan 13, 20262,270.002,310.002,260.002,290.002,290.000.44%90
Jan 12, 20262,250.002,280.002,250.002,280.002,280.002.24%77
Jan 9, 20262,270.002,300.002,230.002,230.002,230.00-1.76%177
Jan 8, 20262,240.002,270.002,240.002,270.002,270.001.34%125
Jan 7, 20262,230.002,270.002,230.002,240.002,240.000.90%95
Jan 6, 20262,260.002,260.002,220.002,220.002,220.00-1.77%57
Jan 5, 20262,240.002,260.002,230.002,260.002,260.001.35%288
Dec 30, 20252,220.002,230.002,210.002,230.002,230.00-45
Dec 29, 20252,200.002,240.002,160.002,230.002,230.002.76%272
Dec 23, 20252,180.002,180.002,170.002,170.002,170.00-0.46%56
Dec 22, 20252,190.002,190.002,150.002,180.002,180.00-0.91%137
Dec 19, 20252,160.002,200.002,150.002,200.002,200.001.38%2,273
Dec 18, 20252,160.002,170.002,130.002,170.002,170.000.46%482
Dec 17, 20252,150.002,180.002,150.002,160.002,160.00-328
Dec 16, 20252,140.002,170.002,130.002,160.002,160.000.47%2,629
Dec 15, 20252,170.002,170.002,150.002,150.002,150.00-0.46%95
Dec 12, 20252,150.002,160.002,140.002,160.002,160.00-1,654
Dec 11, 20252,160.002,170.002,150.002,160.002,160.00-87
Dec 10, 20252,130.002,160.002,120.002,160.002,160.000.47%1,595
Dec 9, 20252,150.002,150.002,130.002,150.002,150.00-61
Dec 8, 20252,130.002,150.002,120.002,150.002,150.001.42%117
Dec 5, 20252,130.002,140.002,120.002,120.002,120.00-0.93%349