Skip to main content
Varia US Properties AG (SWX:VARN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
18.80
+1.00 (5.62%)
Mar 9, 2026, 5:36 PM CET

Varia US Properties AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.4018.8017.4018.8018.805.62%17,260
Mar 6, 202617.6517.8017.6017.8017.80-164
Mar 5, 202618.1018.1017.7017.8017.80-1.66%2,557
Mar 4, 202617.9018.1017.7018.1018.10-0.55%2,077
Mar 3, 202618.4018.4017.9018.2018.20-0.55%1,836
Mar 2, 202617.8018.5017.7018.3018.301.10%5,645
Feb 27, 202618.1018.5017.8018.1018.10-0.82%1,801
Feb 26, 202618.4018.4018.1518.2518.250.27%92
Feb 25, 202618.5018.5018.2018.2018.20-1.09%303
Feb 24, 202618.0018.4018.0018.4018.400.55%1,844
Feb 23, 202617.9518.3017.6018.3018.301.95%8,769
Feb 20, 202617.6018.0017.5017.9517.952.87%14,974
Feb 19, 202617.9017.9517.4517.4517.45-2.51%3,116
Feb 18, 202618.0018.0017.8017.9017.90-2.45%2,776
Feb 17, 202618.3518.3517.5018.3518.35-0.81%4,918
Feb 16, 202618.6018.8518.5018.5018.50-2.37%1,737
Feb 13, 202619.4019.4018.7018.9518.95-2.32%563
Feb 12, 202619.5019.5019.1019.4019.40-1.02%853
Feb 11, 202619.8019.8019.6019.6019.60-2.00%1,159
Feb 10, 202619.7020.0019.7020.0020.00-612
Feb 9, 202619.9020.0019.6020.0020.000.50%481
Feb 6, 202619.5019.9019.3019.9019.900.51%903
Feb 5, 202619.7019.8019.7019.8019.801.54%76
Feb 4, 202619.5019.7019.5019.5019.50-1,376
Feb 3, 202619.8019.8019.2019.5019.50-1.02%3,833
Feb 2, 202620.0020.0019.6019.7019.70-2.48%2,651
Jan 30, 202620.2020.2020.0020.2020.20-1,775
Jan 29, 202620.5020.5020.2020.2020.20-3.35%4,927
Jan 28, 202620.5020.9020.4020.9020.90-6,472
Jan 27, 202620.5020.9020.0020.9020.90-5,835
Jan 26, 202620.9020.9019.8520.9020.900.97%5,227
Jan 23, 202620.9020.9020.7020.7020.70-1.43%353
Jan 22, 202620.5021.0020.5021.0021.003.45%1,549
Jan 21, 202621.0021.2020.3020.3020.30-4.69%3,436
Jan 20, 202620.4021.3020.2021.3021.304.93%8,937
Jan 19, 202620.3020.3020.3020.3020.30-0.49%217
Jan 16, 202620.1020.4019.9020.4020.40-3,358
Jan 15, 202621.0021.0020.0020.4020.40-1.92%4,405
Jan 14, 202620.9020.9020.8020.8020.80-0.48%457
Jan 13, 202621.5021.5020.9020.9020.90-2.79%557
Jan 12, 202621.8021.8020.4021.5021.50-1.38%10,202
Jan 9, 202622.0022.0021.5021.8021.80-0.46%5,609
Jan 8, 202620.4022.2020.2021.9021.907.88%22,989
Jan 7, 202620.4020.5020.1020.3020.30-1,113
Jan 6, 202619.5020.4019.5020.3020.303.31%7,971
Jan 5, 202619.9019.9019.6019.6519.650.77%2,250
Dec 30, 202519.4019.5019.4019.5019.50-0.51%157,338
Dec 29, 202518.5019.6018.5019.6019.603.70%6,715
Dec 23, 202518.0019.0018.0018.9018.905.00%8,396
Dec 22, 202518.5018.5017.8018.0018.00-2.70%4,979
Dec 19, 202518.3018.5018.0018.5018.50-5,628
Dec 18, 202518.6018.9018.3018.5018.50-2.63%10,744
Dec 17, 202518.7019.0018.6019.0019.00-5,646
Dec 16, 202518.6019.0017.9019.0019.000.26%9,890
Dec 15, 202519.0019.0018.3018.9518.95-0.26%6,987
Dec 12, 202518.9519.0018.7019.0019.00-0.52%3,577
Dec 11, 202519.0019.1018.4019.1019.100.53%6,421
Dec 10, 202518.7019.0018.4019.0019.00-5,225
Dec 9, 202518.7519.0018.5019.0019.00-0.52%2,811
Dec 8, 202518.7019.1018.6019.1019.100.53%2,122
Dec 5, 202518.9019.0018.5019.0019.00-1.04%2,453
Dec 4, 202518.8019.2018.2019.2019.20-3,169
Dec 3, 202518.8019.2018.5019.2019.202.13%6,090
Dec 2, 202519.0019.0018.7018.8018.80-2.08%2,062
Dec 1, 202519.0519.2019.0019.2019.200.79%976
Nov 28, 202519.1519.3519.0519.0519.05-0.52%6,408
Nov 27, 202519.1019.2018.9019.1519.15-0.78%1,134
Nov 26, 202519.0019.3018.8019.3019.30-858
Nov 25, 202519.1019.3018.3019.3019.30-5,881
Nov 24, 202519.0019.3018.8019.3019.30-0.52%2,231
Nov 21, 202519.3019.4019.1019.4019.40-1,161
Nov 20, 202519.3019.4019.1019.4019.40-338
Nov 19, 202519.1019.4019.1019.4019.40-1,275
Nov 18, 202519.1019.4019.1019.4019.40-852
Nov 17, 202519.2019.4019.0019.4019.40-1,959
Nov 14, 202519.0019.4018.9019.4019.402.11%1,013
Nov 13, 202519.0019.0018.8019.0019.00-1.30%1,484
Nov 12, 202519.2019.3019.2019.2519.250.26%238
Nov 11, 202518.9019.2018.4019.2019.201.05%1,903
Nov 10, 202518.7019.0018.1519.0019.001.60%3,483
Nov 7, 202519.0019.0017.9018.7018.70-1.58%6,399
Nov 6, 202518.8019.0018.5019.0019.00-1.04%6,781
Nov 5, 202519.3019.3018.6019.2019.20-0.52%2,520
Nov 4, 202519.1019.3019.1019.3019.30-0.52%332
Nov 3, 202519.2019.4019.1019.4019.40-798
Oct 31, 202519.3019.4019.2019.4019.40-138
Oct 30, 202519.0019.4019.0019.4019.402.11%4,456
Oct 29, 202519.1019.3519.0019.0019.00-2.06%252
Oct 28, 202519.4019.4019.1019.4019.401.04%1,288
Oct 27, 202519.3019.4518.9019.2019.20-0.26%1,832
Oct 24, 202519.1019.4019.1019.2519.25-0.77%196
Oct 23, 202519.1019.4018.8019.4019.400.78%1,947
Oct 22, 202519.3019.4519.1019.2519.25-1.03%941
Oct 21, 202519.1019.6019.0019.4519.451.30%5,834
Oct 20, 202520.0020.0019.2019.2019.20-4.48%1,141
Oct 17, 202520.1020.1019.9020.1020.10-222
Oct 16, 202520.4020.4020.1020.1020.10-1.47%767
Oct 15, 202520.7020.7020.2020.4020.40-0.97%411
Oct 14, 202520.8021.0020.6020.6020.60-0.96%1,456
Oct 13, 202520.7020.8020.7020.8020.800.48%1,410