VZ Holding AG (SWX:VZN)
Switzerland
· Delayed Price · Currency is CHF 147.20
-0.40 (-0.27%)
At close: Dec 5, 2025
VZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 147.20 | 148.00 | 146.80 | 147.20 | 147.20 | -0.27% | 13,036 |
| Dec 4, 2025 | 149.00 | 149.00 | 147.60 | 147.60 | 147.60 | -0.54% | 15,611 |
| Dec 3, 2025 | 148.40 | 148.40 | 147.00 | 148.40 | 148.40 | -0.27% | 16,721 |
| Dec 2, 2025 | 147.20 | 149.00 | 145.40 | 148.80 | 148.80 | 0.81% | 35,911 |
| Dec 1, 2025 | 149.00 | 149.60 | 146.20 | 147.60 | 147.60 | -1.07% | 43,882 |
| Nov 28, 2025 | 148.40 | 149.20 | 147.00 | 149.20 | 149.20 | 0.27% | 22,277 |
| Nov 27, 2025 | 148.20 | 149.00 | 147.40 | 148.80 | 148.80 | 0.40% | 15,741 |
| Nov 26, 2025 | 148.80 | 148.80 | 147.00 | 148.20 | 148.20 | 0.14% | 23,272 |
| Nov 25, 2025 | 148.40 | 148.40 | 146.40 | 148.00 | 148.00 | -0.27% | 14,837 |
| Nov 24, 2025 | 148.00 | 149.40 | 147.00 | 148.40 | 148.40 | 0.68% | 24,799 |
| Nov 21, 2025 | 148.00 | 149.40 | 146.60 | 147.40 | 147.40 | -2.12% | 28,658 |
| Nov 20, 2025 | 151.80 | 152.40 | 150.20 | 150.60 | 150.60 | 0.53% | 17,634 |
| Nov 19, 2025 | 148.60 | 150.60 | 148.60 | 149.80 | 149.80 | 0.54% | 13,475 |
| Nov 18, 2025 | 149.20 | 150.40 | 148.20 | 149.00 | 149.00 | -1.59% | 18,284 |
| Nov 17, 2025 | 152.00 | 152.40 | 150.40 | 151.40 | 151.40 | -0.53% | 11,973 |
| Nov 14, 2025 | 151.20 | 152.20 | 149.80 | 152.20 | 152.20 | 0.26% | 16,942 |
| Nov 13, 2025 | 153.40 | 153.60 | 151.40 | 151.80 | 151.80 | -1.04% | 17,873 |
| Nov 12, 2025 | 154.20 | 154.60 | 152.40 | 153.40 | 153.40 | - | 11,917 |
| Nov 11, 2025 | 152.60 | 154.20 | 152.20 | 153.40 | 153.40 | 0.92% | 15,687 |
| Nov 10, 2025 | 151.60 | 153.80 | 151.60 | 152.00 | 152.00 | 1.06% | 10,869 |
| Nov 7, 2025 | 151.00 | 152.00 | 149.40 | 150.40 | 150.40 | -0.13% | 19,615 |
| Nov 6, 2025 | 153.80 | 154.20 | 150.60 | 150.60 | 150.60 | -2.59% | 33,488 |
| Nov 5, 2025 | 156.00 | 156.80 | 154.40 | 154.60 | 154.60 | -1.02% | 16,099 |
| Nov 4, 2025 | 157.40 | 157.40 | 153.40 | 156.20 | 156.20 | -1.51% | 20,046 |
| Nov 3, 2025 | 156.80 | 159.00 | 156.40 | 158.60 | 158.60 | 1.02% | 17,037 |
| Oct 31, 2025 | 157.20 | 158.20 | 156.40 | 157.00 | 157.00 | 0.13% | 72,008 |
| Oct 30, 2025 | 154.20 | 157.00 | 153.80 | 156.80 | 156.80 | 1.42% | 28,841 |
| Oct 29, 2025 | 154.20 | 156.00 | 153.80 | 154.60 | 154.60 | 0.26% | 28,415 |
| Oct 28, 2025 | 156.60 | 156.60 | 153.60 | 154.20 | 154.20 | -1.28% | 22,637 |
| Oct 27, 2025 | 155.40 | 156.40 | 154.00 | 156.20 | 156.20 | 0.64% | 26,452 |
| Oct 24, 2025 | 153.20 | 155.20 | 152.00 | 155.20 | 155.20 | 1.84% | 33,373 |
| Oct 23, 2025 | 150.80 | 152.60 | 150.60 | 152.40 | 152.40 | 1.20% | 28,095 |
| Oct 22, 2025 | 150.20 | 151.80 | 148.40 | 150.60 | 150.60 | 0.67% | 34,970 |
| Oct 21, 2025 | 153.00 | 153.40 | 149.60 | 149.60 | 149.60 | -2.09% | 41,096 |
| Oct 20, 2025 | 153.60 | 154.20 | 152.60 | 152.80 | 152.80 | 0.13% | 25,677 |
| Oct 17, 2025 | 153.60 | 153.80 | 150.60 | 152.60 | 152.60 | -1.42% | 24,041 |
| Oct 16, 2025 | 155.00 | 155.80 | 154.00 | 154.80 | 154.80 | -0.13% | 16,477 |
| Oct 15, 2025 | 155.80 | 156.60 | 154.20 | 155.00 | 155.00 | -0.39% | 23,051 |
| Oct 14, 2025 | 155.60 | 156.00 | 153.80 | 155.60 | 155.60 | -0.89% | 32,721 |
| Oct 13, 2025 | 158.40 | 158.40 | 156.00 | 157.00 | 157.00 | -0.63% | 19,212 |
| Oct 10, 2025 | 159.60 | 160.20 | 157.40 | 158.00 | 158.00 | -1.50% | 21,091 |
| Oct 9, 2025 | 159.20 | 161.00 | 159.00 | 160.40 | 160.40 | 0.50% | 20,149 |
| Oct 8, 2025 | 161.60 | 162.00 | 159.60 | 159.60 | 159.60 | -0.87% | 7,670 |
| Oct 7, 2025 | 161.40 | 162.60 | 160.60 | 161.00 | 161.00 | -0.49% | 17,724 |
| Oct 6, 2025 | 161.60 | 162.40 | 159.60 | 161.80 | 161.80 | 0.50% | 21,928 |
| Oct 3, 2025 | 163.40 | 164.00 | 160.60 | 161.00 | 161.00 | -0.98% | 53,872 |
| Oct 2, 2025 | 164.40 | 166.20 | 162.60 | 162.60 | 162.60 | -0.85% | 25,766 |
| Oct 1, 2025 | 166.20 | 166.20 | 163.60 | 164.00 | 164.00 | -1.44% | 31,404 |
| Sep 30, 2025 | 164.40 | 167.80 | 164.40 | 166.40 | 166.40 | 1.59% | 38,765 |
| Sep 29, 2025 | 164.20 | 164.60 | 162.80 | 163.80 | 163.80 | 0.61% | 18,417 |
| Sep 26, 2025 | 163.60 | 164.00 | 161.80 | 162.80 | 162.80 | - | 11,147 |
| Sep 25, 2025 | 164.60 | 164.60 | 162.00 | 162.80 | 162.80 | -0.85% | 23,130 |
| Sep 24, 2025 | 166.20 | 166.20 | 162.00 | 164.20 | 164.20 | -1.20% | 40,083 |
| Sep 23, 2025 | 167.40 | 167.40 | 166.20 | 166.20 | 166.20 | -0.48% | 10,601 |
| Sep 22, 2025 | 167.20 | 168.00 | 165.80 | 167.00 | 167.00 | -0.12% | 15,032 |
| Sep 19, 2025 | 169.60 | 169.60 | 166.80 | 167.20 | 167.20 | -1.42% | 171,858 |
| Sep 18, 2025 | 169.60 | 172.20 | 168.40 | 169.60 | 169.60 | 0.12% | 33,742 |
| Sep 17, 2025 | 172.40 | 173.40 | 169.40 | 169.40 | 169.40 | -1.74% | 37,071 |
| Sep 16, 2025 | 176.60 | 177.40 | 172.40 | 172.40 | 172.40 | -2.38% | 21,221 |
| Sep 15, 2025 | 177.00 | 178.80 | 176.60 | 176.60 | 176.60 | -0.11% | 11,795 |
| Sep 12, 2025 | 177.40 | 178.20 | 176.80 | 176.80 | 176.80 | -0.23% | 15,342 |
| Sep 11, 2025 | 178.00 | 178.80 | 176.20 | 177.20 | 177.20 | -0.34% | 18,543 |
| Sep 10, 2025 | 177.80 | 180.00 | 177.20 | 177.80 | 177.80 | 0.45% | 17,269 |
| Sep 9, 2025 | 182.00 | 182.20 | 175.80 | 177.00 | 177.00 | -2.75% | 33,832 |
| Sep 8, 2025 | 180.00 | 182.40 | 180.00 | 182.00 | 182.00 | 1.22% | 18,847 |
| Sep 5, 2025 | 180.40 | 181.80 | 179.20 | 179.80 | 179.80 | -0.11% | 18,817 |
| Sep 4, 2025 | 178.00 | 180.00 | 176.80 | 180.00 | 180.00 | 1.35% | 12,497 |
| Sep 3, 2025 | 175.80 | 178.00 | 174.60 | 177.60 | 177.60 | 1.60% | 20,517 |
| Sep 2, 2025 | 181.00 | 181.80 | 174.40 | 174.80 | 174.80 | -3.74% | 35,744 |
| Sep 1, 2025 | 180.60 | 181.60 | 179.80 | 181.60 | 181.60 | 0.22% | 34,321 |
| Aug 29, 2025 | 180.20 | 182.60 | 180.00 | 181.20 | 181.20 | 0.67% | 40,465 |
| Aug 28, 2025 | 178.80 | 180.00 | 177.20 | 180.00 | 180.00 | 1.01% | 18,886 |
| Aug 27, 2025 | 179.00 | 179.20 | 177.20 | 178.20 | 178.20 | -0.34% | 27,127 |
| Aug 26, 2025 | 180.60 | 181.00 | 177.40 | 178.80 | 178.80 | -1.43% | 29,506 |
| Aug 25, 2025 | 177.00 | 182.40 | 176.80 | 181.40 | 181.40 | 2.60% | 38,845 |
| Aug 22, 2025 | 177.60 | 178.00 | 174.40 | 176.80 | 176.80 | -0.79% | 22,736 |
| Aug 21, 2025 | 174.60 | 178.20 | 174.60 | 178.20 | 178.20 | 1.95% | 27,413 |
| Aug 20, 2025 | 173.40 | 174.80 | 173.00 | 174.80 | 174.80 | - | 21,074 |
| Aug 19, 2025 | 175.80 | 176.40 | 173.20 | 174.80 | 174.80 | -0.91% | 17,544 |
| Aug 18, 2025 | 170.40 | 177.20 | 170.20 | 176.40 | 176.40 | 3.89% | 37,216 |
| Aug 15, 2025 | 170.00 | 170.60 | 161.40 | 169.80 | 169.80 | -0.59% | 86,860 |
| Aug 14, 2025 | 171.00 | 172.60 | 170.00 | 170.80 | 170.80 | -0.35% | 24,966 |
| Aug 13, 2025 | 170.20 | 172.40 | 169.80 | 171.40 | 171.40 | 1.06% | 65,556 |
| Aug 12, 2025 | 171.20 | 172.20 | 169.00 | 169.60 | 169.60 | -0.59% | 14,724 |
| Aug 11, 2025 | 170.00 | 171.20 | 169.40 | 170.60 | 170.60 | 0.35% | 27,748 |
| Aug 8, 2025 | 171.40 | 171.40 | 169.60 | 170.00 | 170.00 | -0.82% | 11,588 |
| Aug 7, 2025 | 170.40 | 173.40 | 170.20 | 171.40 | 171.40 | 0.82% | 21,596 |
| Aug 6, 2025 | 170.60 | 171.20 | 168.60 | 170.00 | 170.00 | - | 16,327 |
| Aug 5, 2025 | 172.60 | 173.60 | 170.00 | 170.00 | 170.00 | -1.28% | 21,743 |
| Aug 4, 2025 | 169.20 | 172.40 | 166.00 | 172.20 | 172.20 | -0.23% | 19,479 |
| Jul 31, 2025 | 171.00 | 174.20 | 171.00 | 172.60 | 172.60 | 0.94% | 20,274 |
| Jul 30, 2025 | 170.20 | 171.20 | 169.60 | 171.00 | 171.00 | 0.12% | 10,146 |
| Jul 29, 2025 | 169.00 | 172.00 | 168.60 | 170.80 | 170.80 | 0.95% | 13,107 |
| Jul 28, 2025 | 170.80 | 172.40 | 169.20 | 169.20 | 169.20 | -0.82% | 15,145 |
| Jul 25, 2025 | 174.60 | 174.80 | 170.20 | 170.60 | 170.60 | -2.63% | 20,955 |
| Jul 24, 2025 | 177.00 | 178.60 | 174.60 | 175.20 | 175.20 | -1.35% | 16,682 |
| Jul 23, 2025 | 178.80 | 180.00 | 177.00 | 177.60 | 177.60 | -0.22% | 18,051 |
| Jul 22, 2025 | 180.40 | 180.80 | 176.60 | 178.00 | 178.00 | -1.66% | 37,785 |
| Jul 21, 2025 | 181.00 | 183.40 | 180.20 | 181.00 | 181.00 | 0.44% | 26,936 |
| Jul 18, 2025 | 178.00 | 180.20 | 177.20 | 180.20 | 180.20 | 1.58% | 23,310 |