Skip to main content
Varia US Properties AG (SWX:VARN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
19.00
-0.20 (-1.04%)
At close: Dec 5, 2025

Varia US Properties AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202520.9021.0020.7020.7020.70-1.90%346
Oct 9, 202521.0021.4021.0021.1021.10-0.94%3,545
Oct 8, 202521.4021.4021.0021.3021.30-0.47%1,172
Oct 7, 202521.4021.4021.0021.4021.40-0.93%2,616
Oct 6, 202521.8021.8021.4021.6021.600.47%15,919
Oct 3, 202521.5021.6021.1021.5021.50-1,843
Oct 2, 202521.3021.5021.1021.5021.500.94%1,804
Oct 1, 202521.3021.3021.0021.3021.301.91%649
Sep 30, 202521.2021.3020.9020.9020.90-0.95%355
Sep 29, 202521.0021.1021.0021.1021.100.48%1,074
Sep 26, 202521.0021.2021.0021.0021.00-1,306
Sep 25, 202521.1021.2020.9021.0021.00-0.47%1,523
Sep 24, 202521.4021.5020.5021.1021.10-0.94%7,170
Sep 23, 202521.0021.3020.8021.3021.301.43%3,523
Sep 22, 202520.5021.2020.5021.0021.00-7,068
Sep 19, 202519.4021.0019.4021.0021.007.69%6,325
Sep 18, 202519.2019.5018.9019.5019.501.56%5,508
Sep 17, 202519.0019.2518.7519.2019.200.52%1,133
Sep 16, 202519.0019.1018.5019.1019.100.53%6,481
Sep 15, 202519.1519.1518.9019.0019.00-1.55%2,539
Sep 12, 202519.0019.3018.5019.3019.301.58%7,943
Sep 11, 202519.0019.2019.0019.0019.00-6,566
Sep 10, 202519.3019.3018.6019.0019.00-2.81%4,969
Sep 9, 202519.6019.6019.0019.5519.55-0.76%4,213
Sep 8, 202520.0020.1019.7019.7019.70-2.96%731
Sep 5, 202519.3020.4019.3020.3020.304.64%4,553
Sep 4, 202519.4019.4019.4019.4019.40-0.51%60
Sep 3, 202519.6019.6019.5019.5019.50-0.51%1,157
Sep 2, 202519.6019.6019.5019.6019.60-1.01%241
Sep 1, 202519.7019.9019.6019.8019.800.51%1,128
Aug 29, 202519.6019.7019.6019.7019.700.51%545
Aug 28, 202519.0019.9019.0019.6019.603.16%1,955
Aug 27, 202519.0519.0518.8019.0019.00-1.55%1,732
Aug 26, 202519.3019.5019.0519.3019.30-0.26%850
Aug 25, 202519.4019.4019.3519.3519.35-0.51%102
Aug 22, 202519.7019.7019.4019.4519.45-0.26%1,223
Aug 21, 202519.9519.9519.4019.5019.50-2.26%2,042
Aug 20, 202519.8019.9519.5019.9519.951.27%822
Aug 19, 202519.6019.7019.5019.7019.700.77%1,320
Aug 18, 202519.4019.7019.4019.5519.55-0.76%144
Aug 15, 202519.7019.7019.6019.7019.701.03%1,279
Aug 14, 202519.3019.5019.2519.5019.50-350
Aug 13, 202519.3019.5019.2519.5019.501.30%1,394
Aug 12, 202519.2519.2519.2519.2519.25-1.28%45
Aug 11, 202519.5519.7019.2519.5019.500.52%1,477
Aug 8, 202519.3019.5519.2519.4019.40-0.77%2,121
Aug 7, 202519.6019.6019.5019.5519.55-1.26%3,161
Aug 6, 202519.5519.9019.5019.8019.80-2,065
Aug 5, 202519.8019.8019.8019.8019.80-1.00%1,661
Aug 4, 202519.8020.0019.8020.0020.00-0.50%620
Jul 31, 202519.9520.1019.9020.1020.10-0.50%624
Jul 30, 202519.9020.2019.9020.2020.201.00%293
Jul 29, 202520.2020.2020.0020.0020.00-1.48%449
Jul 28, 202520.5020.5020.1020.3020.30-596
Jul 25, 202520.4020.5020.2020.3020.30-713
Jul 24, 202520.4020.5020.1020.3020.302.01%2,716
Jul 23, 202520.0020.3019.9019.9019.90-13,071
Jul 22, 202520.1020.2019.6019.9019.90-1.00%2,001
Jul 21, 202519.7020.1019.5020.1020.102.81%3,186
Jul 18, 202519.4519.7019.4019.5519.551.30%197