Varia US Properties AG (SWX:VARN)
Switzerland
· Delayed Price · Currency is CHF 15.10
+0.20 (1.34%)
Apr 28, 2026, 5:30 PM CET
Varia US Properties AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.90 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 2,083 |
| Apr 27, 2026 | 14.60 | 14.90 | 14.50 | 14.90 | 14.90 | 2.76% | 3,652 |
| Apr 24, 2026 | 14.55 | 14.55 | 14.35 | 14.50 | 14.50 | -1.02% | 621 |
| Apr 23, 2026 | 14.70 | 14.70 | 14.60 | 14.65 | 14.65 | -1.01% | 570 |
| Apr 22, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 3,562 |
| Apr 21, 2026 | 14.75 | 15.00 | 14.75 | 15.00 | 15.00 | 1.01% | 2,168 |
| Apr 20, 2026 | 14.40 | 15.00 | 14.40 | 14.85 | 14.85 | 1.02% | 1,501 |
| Apr 17, 2026 | 14.80 | 14.80 | 14.35 | 14.70 | 14.70 | - | 2,564 |
| Apr 16, 2026 | 15.90 | 15.90 | 14.70 | 14.70 | 14.70 | -8.13% | 3,011 |
| Apr 15, 2026 | 15.70 | 16.00 | 15.00 | 16.00 | 16.00 | 1.91% | 10,948 |
| Apr 14, 2026 | 13.70 | 15.70 | 13.70 | 15.70 | 15.70 | 12.14% | 11,126 |
| Apr 13, 2026 | 14.15 | 14.15 | 12.35 | 14.00 | 14.00 | -2.10% | 16,960 |
| Apr 10, 2026 | 14.90 | 14.90 | 14.30 | 14.30 | 14.30 | -5.30% | 2,033 |
| Apr 9, 2026 | 15.20 | 15.20 | 14.80 | 15.10 | 15.10 | -2.27% | 2,866 |
| Apr 8, 2026 | 15.35 | 15.45 | 15.00 | 15.45 | 15.45 | -0.96% | 1,986 |
| Apr 7, 2026 | 16.10 | 16.40 | 14.60 | 15.60 | 15.60 | -4.88% | 14,545 |
| Apr 2, 2026 | 16.30 | 16.40 | 15.50 | 16.40 | 16.40 | -0.61% | 2,760 |
| Apr 1, 2026 | 17.30 | 17.30 | 16.25 | 16.50 | 16.50 | -6.25% | 6,511 |
| Mar 31, 2026 | 17.10 | 17.60 | 17.00 | 17.60 | 17.60 | -2.22% | 8,714 |
| Mar 30, 2026 | 18.20 | 18.50 | 18.00 | 18.00 | 18.00 | -1.64% | 2,196 |
| Mar 27, 2026 | 18.65 | 18.65 | 18.30 | 18.30 | 18.30 | -1.61% | 1,098 |
| Mar 26, 2026 | 18.30 | 18.60 | 17.95 | 18.60 | 18.60 | -0.27% | 2,319 |
| Mar 25, 2026 | 18.10 | 18.70 | 18.05 | 18.65 | 18.65 | 1.36% | 2,655 |
| Mar 24, 2026 | 18.20 | 18.40 | 17.90 | 18.40 | 18.40 | 1.38% | 5,266 |
| Mar 23, 2026 | 19.00 | 19.00 | 18.15 | 18.15 | 18.15 | -3.97% | 687 |
| Mar 20, 2026 | 17.90 | 18.90 | 17.65 | 18.90 | 18.90 | 5.59% | 4,432 |
| Mar 19, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 909 |
| Mar 18, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -2.15% | 143 |
| Mar 17, 2026 | 18.50 | 18.70 | 18.00 | 18.60 | 18.60 | -1.06% | 3,569 |
| Mar 16, 2026 | 18.50 | 18.80 | 18.30 | 18.80 | 18.80 | 1.62% | 1,077 |
| Mar 13, 2026 | 17.70 | 18.50 | 17.65 | 18.50 | 18.50 | 2.78% | 2,600 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | -1.10% | 466 |
| Mar 11, 2026 | 18.50 | 18.80 | 18.10 | 18.20 | 18.20 | -1.62% | 7,596 |
| Mar 10, 2026 | 18.75 | 18.95 | 18.40 | 18.50 | 18.50 | -1.60% | 9,763 |
| Mar 9, 2026 | 17.40 | 18.80 | 17.40 | 18.80 | 18.80 | 5.62% | 17,260 |
| Mar 6, 2026 | 17.65 | 17.80 | 17.60 | 17.80 | 17.80 | - | 164 |
| Mar 5, 2026 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -1.66% | 2,557 |
| Mar 4, 2026 | 17.90 | 18.10 | 17.70 | 18.10 | 18.10 | -0.55% | 2,077 |
| Mar 3, 2026 | 18.40 | 18.40 | 17.90 | 18.20 | 18.20 | -0.55% | 1,836 |
| Mar 2, 2026 | 17.80 | 18.50 | 17.70 | 18.30 | 18.30 | 1.10% | 5,645 |
| Feb 27, 2026 | 18.10 | 18.50 | 17.80 | 18.10 | 18.10 | -0.82% | 1,801 |
| Feb 26, 2026 | 18.40 | 18.40 | 18.15 | 18.25 | 18.25 | 0.27% | 92 |
| Feb 25, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -1.09% | 303 |
| Feb 24, 2026 | 18.00 | 18.40 | 18.00 | 18.40 | 18.40 | 0.55% | 1,844 |
| Feb 23, 2026 | 17.95 | 18.30 | 17.60 | 18.30 | 18.30 | 1.95% | 8,769 |
| Feb 20, 2026 | 17.60 | 18.00 | 17.50 | 17.95 | 17.95 | 2.87% | 14,974 |
| Feb 19, 2026 | 17.90 | 17.95 | 17.45 | 17.45 | 17.45 | -2.51% | 3,116 |
| Feb 18, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -2.45% | 2,776 |
| Feb 17, 2026 | 18.35 | 18.35 | 17.50 | 18.35 | 18.35 | -0.81% | 4,918 |
| Feb 16, 2026 | 18.60 | 18.85 | 18.50 | 18.50 | 18.50 | -2.37% | 1,737 |
| Feb 13, 2026 | 19.40 | 19.40 | 18.70 | 18.95 | 18.95 | -2.32% | 563 |
| Feb 12, 2026 | 19.50 | 19.50 | 19.10 | 19.40 | 19.40 | -1.02% | 853 |
| Feb 11, 2026 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -2.00% | 1,159 |
| Feb 10, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | - | 612 |
| Feb 9, 2026 | 19.90 | 20.00 | 19.60 | 20.00 | 20.00 | 0.50% | 481 |
| Feb 6, 2026 | 19.50 | 19.90 | 19.30 | 19.90 | 19.90 | 0.51% | 903 |
| Feb 5, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 1.54% | 76 |
| Feb 4, 2026 | 19.50 | 19.70 | 19.50 | 19.50 | 19.50 | - | 1,376 |
| Feb 3, 2026 | 19.80 | 19.80 | 19.20 | 19.50 | 19.50 | -1.02% | 3,833 |
| Feb 2, 2026 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | -2.48% | 2,651 |
| Jan 30, 2026 | 20.20 | 20.20 | 20.00 | 20.20 | 20.20 | - | 1,775 |
| Jan 29, 2026 | 20.50 | 20.50 | 20.20 | 20.20 | 20.20 | -3.35% | 4,927 |
| Jan 28, 2026 | 20.50 | 20.90 | 20.40 | 20.90 | 20.90 | - | 6,472 |
| Jan 27, 2026 | 20.50 | 20.90 | 20.00 | 20.90 | 20.90 | - | 5,835 |
| Jan 26, 2026 | 20.90 | 20.90 | 19.85 | 20.90 | 20.90 | 0.97% | 5,227 |
| Jan 23, 2026 | 20.90 | 20.90 | 20.70 | 20.70 | 20.70 | -1.43% | 353 |
| Jan 22, 2026 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 3.45% | 1,549 |
| Jan 21, 2026 | 21.00 | 21.20 | 20.30 | 20.30 | 20.30 | -4.69% | 3,436 |
| Jan 20, 2026 | 20.40 | 21.30 | 20.20 | 21.30 | 21.30 | 4.93% | 8,937 |
| Jan 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 217 |
| Jan 16, 2026 | 20.10 | 20.40 | 19.90 | 20.40 | 20.40 | - | 3,358 |
| Jan 15, 2026 | 21.00 | 21.00 | 20.00 | 20.40 | 20.40 | -1.92% | 4,405 |
| Jan 14, 2026 | 20.90 | 20.90 | 20.80 | 20.80 | 20.80 | -0.48% | 457 |
| Jan 13, 2026 | 21.50 | 21.50 | 20.90 | 20.90 | 20.90 | -2.79% | 557 |
| Jan 12, 2026 | 21.80 | 21.80 | 20.40 | 21.50 | 21.50 | -1.38% | 10,202 |
| Jan 9, 2026 | 22.00 | 22.00 | 21.50 | 21.80 | 21.80 | -0.46% | 5,609 |
| Jan 8, 2026 | 20.40 | 22.20 | 20.20 | 21.90 | 21.90 | 7.88% | 22,989 |
| Jan 7, 2026 | 20.40 | 20.50 | 20.10 | 20.30 | 20.30 | - | 1,113 |
| Jan 6, 2026 | 19.50 | 20.40 | 19.50 | 20.30 | 20.30 | 3.31% | 7,971 |
| Jan 5, 2026 | 19.90 | 19.90 | 19.60 | 19.65 | 19.65 | 0.77% | 2,250 |
| Dec 30, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | 19.50 | -0.51% | 157,338 |
| Dec 29, 2025 | 18.50 | 19.60 | 18.50 | 19.60 | 19.60 | 3.70% | 6,715 |
| Dec 23, 2025 | 18.00 | 19.00 | 18.00 | 18.90 | 18.90 | 5.00% | 8,396 |
| Dec 22, 2025 | 18.50 | 18.50 | 17.80 | 18.00 | 18.00 | -2.70% | 4,979 |
| Dec 19, 2025 | 18.30 | 18.50 | 18.00 | 18.50 | 18.50 | - | 5,628 |
| Dec 18, 2025 | 18.60 | 18.90 | 18.30 | 18.50 | 18.50 | -2.63% | 10,744 |
| Dec 17, 2025 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | - | 5,646 |
| Dec 16, 2025 | 18.60 | 19.00 | 17.90 | 19.00 | 19.00 | 0.26% | 9,890 |
| Dec 15, 2025 | 19.00 | 19.00 | 18.30 | 18.95 | 18.95 | -0.26% | 6,987 |
| Dec 12, 2025 | 18.95 | 19.00 | 18.70 | 19.00 | 19.00 | -0.52% | 3,577 |
| Dec 11, 2025 | 19.00 | 19.10 | 18.40 | 19.10 | 19.10 | 0.53% | 6,421 |
| Dec 10, 2025 | 18.70 | 19.00 | 18.40 | 19.00 | 19.00 | - | 5,225 |
| Dec 9, 2025 | 18.75 | 19.00 | 18.50 | 19.00 | 19.00 | -0.52% | 2,811 |
| Dec 8, 2025 | 18.70 | 19.10 | 18.60 | 19.10 | 19.10 | 0.53% | 2,122 |
| Dec 5, 2025 | 18.90 | 19.00 | 18.50 | 19.00 | 19.00 | -1.04% | 2,453 |
| Dec 4, 2025 | 18.80 | 19.20 | 18.20 | 19.20 | 19.20 | - | 3,169 |
| Dec 3, 2025 | 18.80 | 19.20 | 18.50 | 19.20 | 19.20 | 2.13% | 6,090 |
| Dec 2, 2025 | 19.00 | 19.00 | 18.70 | 18.80 | 18.80 | -2.08% | 2,062 |
| Dec 1, 2025 | 19.05 | 19.20 | 19.00 | 19.20 | 19.20 | 0.79% | 976 |
| Nov 28, 2025 | 19.15 | 19.35 | 19.05 | 19.05 | 19.05 | -0.52% | 6,408 |