VZ Holding AG (SWX:VZN)
Switzerland
· Delayed Price · Currency is CHF 150.60
+4.80 (3.29%)
Apr 28, 2026, 5:30 PM CET
VZ Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 146.80 | 147.00 | 144.80 | 145.80 | 145.80 | -1.09% | 22,092 |
| Apr 24, 2026 | 149.00 | 149.60 | 146.60 | 147.40 | 147.40 | -1.47% | 20,196 |
| Apr 23, 2026 | 152.40 | 152.40 | 149.00 | 149.60 | 149.60 | -2.22% | 27,157 |
| Apr 22, 2026 | 155.00 | 155.40 | 152.80 | 153.00 | 153.00 | -1.03% | 18,932 |
| Apr 21, 2026 | 155.80 | 157.60 | 154.40 | 154.60 | 154.60 | -1.28% | 26,030 |
| Apr 20, 2026 | 159.60 | 159.60 | 155.80 | 156.60 | 156.60 | -2.37% | 45,035 |
| Apr 17, 2026 | 158.20 | 161.00 | 158.00 | 160.40 | 160.40 | 1.39% | 27,401 |
| Apr 16, 2026 | 160.40 | 161.20 | 158.00 | 158.20 | 158.20 | -1.13% | 24,969 |
| Apr 15, 2026 | 160.00 | 161.00 | 159.60 | 160.00 | 160.00 | 0.13% | 22,223 |
| Apr 14, 2026 | 158.00 | 160.40 | 157.80 | 159.80 | 159.80 | 1.40% | 20,321 |
| Apr 13, 2026 | 154.60 | 157.60 | 154.20 | 157.60 | 157.60 | 1.42% | 11,438 |
| Apr 10, 2026 | 155.20 | 157.00 | 155.20 | 155.40 | 155.40 | 0.65% | 17,433 |
| Apr 9, 2026 | 153.60 | 154.40 | 152.40 | 154.40 | 154.40 | 0.78% | 25,373 |
| Apr 8, 2026 | 156.00 | 157.80 | 152.80 | 153.20 | 153.20 | - | 31,710 |
| Apr 7, 2026 | 154.80 | 156.60 | 153.20 | 153.20 | 153.20 | -1.16% | 34,913 |
| Apr 2, 2026 | 153.20 | 155.80 | 152.40 | 155.00 | 155.00 | 0.13% | 22,659 |
| Apr 1, 2026 | 152.40 | 154.80 | 151.80 | 154.80 | 154.80 | 2.65% | 27,449 |
| Mar 31, 2026 | 147.60 | 151.40 | 147.60 | 150.80 | 150.80 | 0.53% | 31,815 |
| Mar 30, 2026 | 150.40 | 151.80 | 148.40 | 150.00 | 147.05 | -0.53% | 26,058 |
| Mar 27, 2026 | 154.20 | 154.20 | 150.60 | 150.80 | 147.83 | -1.57% | 23,820 |
| Mar 26, 2026 | 152.20 | 153.80 | 151.40 | 153.20 | 150.19 | - | 23,654 |
| Mar 25, 2026 | 151.40 | 153.20 | 151.40 | 153.20 | 150.19 | 1.73% | 18,467 |
| Mar 24, 2026 | 150.80 | 151.60 | 149.40 | 150.60 | 147.64 | - | 18,165 |
| Mar 23, 2026 | 148.80 | 153.00 | 146.20 | 150.60 | 147.64 | - | 28,713 |
| Mar 20, 2026 | 152.40 | 153.20 | 150.00 | 150.60 | 147.64 | -1.18% | 115,082 |
| Mar 19, 2026 | 150.20 | 154.40 | 149.60 | 152.40 | 149.40 | 1.20% | 94,990 |
| Mar 18, 2026 | 151.00 | 152.80 | 150.60 | 150.60 | 147.64 | 0.27% | 46,380 |
| Mar 17, 2026 | 147.00 | 152.20 | 146.00 | 150.20 | 147.25 | 2.18% | 37,179 |
| Mar 16, 2026 | 147.00 | 148.80 | 145.00 | 147.00 | 144.11 | - | 16,796 |
| Mar 13, 2026 | 146.40 | 149.00 | 146.00 | 147.00 | 144.11 | 0.14% | 20,308 |
| Mar 12, 2026 | 146.80 | 148.60 | 146.80 | 146.80 | 143.91 | -0.41% | 21,592 |
| Mar 11, 2026 | 151.40 | 151.40 | 146.60 | 147.40 | 144.50 | -3.15% | 25,312 |
| Mar 10, 2026 | 152.60 | 153.00 | 150.80 | 152.20 | 149.21 | 1.47% | 31,786 |
| Mar 9, 2026 | 147.40 | 151.00 | 146.00 | 150.00 | 147.05 | 0.81% | 33,471 |
| Mar 6, 2026 | 147.00 | 149.40 | 146.00 | 148.80 | 145.87 | 1.50% | 32,624 |
| Mar 5, 2026 | 148.80 | 149.40 | 146.20 | 146.60 | 143.72 | -1.61% | 25,624 |
| Mar 4, 2026 | 144.40 | 150.40 | 144.40 | 149.00 | 146.07 | 4.63% | 35,960 |
| Mar 3, 2026 | 144.40 | 144.40 | 140.00 | 142.40 | 139.60 | -1.52% | 27,578 |
| Mar 2, 2026 | 141.20 | 146.20 | 139.40 | 144.60 | 141.76 | -0.14% | 41,656 |
| Feb 27, 2026 | 145.40 | 147.40 | 140.80 | 144.80 | 141.95 | -0.14% | 66,152 |
| Feb 26, 2026 | 145.00 | 146.00 | 143.80 | 145.00 | 142.15 | 0.55% | 17,721 |
| Feb 25, 2026 | 142.00 | 144.80 | 142.00 | 144.20 | 141.36 | 1.26% | 36,146 |
| Feb 24, 2026 | 142.80 | 143.40 | 140.80 | 142.40 | 139.60 | -0.56% | 25,586 |
| Feb 23, 2026 | 146.60 | 146.60 | 142.60 | 143.20 | 140.38 | -2.59% | 31,407 |
| Feb 20, 2026 | 146.40 | 148.40 | 146.00 | 147.00 | 144.11 | 0.68% | 16,604 |
| Feb 19, 2026 | 147.20 | 147.20 | 145.20 | 146.00 | 143.13 | -0.54% | 12,059 |
| Feb 18, 2026 | 145.00 | 147.40 | 144.40 | 146.80 | 143.91 | 0.96% | 15,667 |
| Feb 17, 2026 | 143.40 | 145.40 | 142.40 | 145.40 | 142.54 | 1.11% | 15,418 |
| Feb 16, 2026 | 145.00 | 145.20 | 143.80 | 143.80 | 140.97 | - | 8,793 |
| Feb 13, 2026 | 144.40 | 145.40 | 143.60 | 143.80 | 140.97 | 0.70% | 33,216 |
| Feb 12, 2026 | 144.40 | 146.20 | 142.80 | 142.80 | 139.99 | -0.70% | 19,176 |
| Feb 11, 2026 | 151.40 | 151.40 | 143.80 | 143.80 | 140.97 | -5.27% | 27,295 |
| Feb 10, 2026 | 152.60 | 152.80 | 150.80 | 151.80 | 148.81 | -0.39% | 17,790 |
| Feb 9, 2026 | 149.60 | 152.40 | 149.40 | 152.40 | 149.40 | 2.28% | 19,230 |
| Feb 6, 2026 | 147.00 | 149.00 | 145.80 | 149.00 | 146.07 | 1.36% | 22,628 |
| Feb 5, 2026 | 148.40 | 150.20 | 146.20 | 147.00 | 144.11 | -0.81% | 18,917 |
| Feb 4, 2026 | 148.40 | 149.00 | 145.20 | 148.20 | 145.29 | -0.40% | 40,964 |
| Feb 3, 2026 | 152.00 | 153.00 | 148.20 | 148.80 | 145.87 | -1.33% | 24,394 |
| Feb 2, 2026 | 150.60 | 151.00 | 148.80 | 150.80 | 147.83 | -0.26% | 18,517 |
| Jan 30, 2026 | 152.40 | 152.40 | 150.20 | 151.20 | 148.23 | -0.53% | 17,048 |
| Jan 29, 2026 | 155.20 | 155.20 | 150.80 | 152.00 | 149.01 | -1.55% | 23,885 |
| Jan 28, 2026 | 156.40 | 156.40 | 154.00 | 154.40 | 151.36 | -1.15% | 19,552 |
| Jan 27, 2026 | 156.80 | 157.40 | 155.80 | 156.20 | 153.13 | -0.13% | 22,914 |
| Jan 26, 2026 | 160.00 | 160.20 | 156.40 | 156.40 | 153.32 | -2.13% | 36,010 |
| Jan 23, 2026 | 162.40 | 162.40 | 158.80 | 159.80 | 156.66 | -1.48% | 16,446 |
| Jan 22, 2026 | 163.80 | 164.00 | 162.00 | 162.20 | 159.01 | 0.12% | 18,340 |
| Jan 21, 2026 | 160.20 | 162.20 | 159.80 | 162.00 | 158.81 | - | 25,457 |
| Jan 20, 2026 | 161.20 | 162.60 | 159.60 | 162.00 | 158.81 | - | 14,692 |
| Jan 19, 2026 | 161.40 | 162.80 | 160.60 | 162.00 | 158.81 | -0.49% | 20,590 |
| Jan 16, 2026 | 165.00 | 165.00 | 162.00 | 162.80 | 159.60 | -0.97% | 26,325 |
| Jan 15, 2026 | 161.60 | 165.80 | 161.40 | 164.40 | 161.17 | 2.37% | 40,636 |
| Jan 14, 2026 | 159.20 | 161.20 | 158.80 | 160.60 | 157.44 | 1.13% | 33,231 |
| Jan 13, 2026 | 161.40 | 161.60 | 158.00 | 158.80 | 155.68 | -1.24% | 32,591 |
| Jan 12, 2026 | 158.20 | 160.80 | 157.80 | 160.80 | 157.64 | 1.64% | 34,870 |
| Jan 9, 2026 | 156.20 | 158.20 | 153.80 | 158.20 | 155.09 | 1.15% | 29,087 |
| Jan 8, 2026 | 156.20 | 156.40 | 153.20 | 156.40 | 153.32 | 0.13% | 25,120 |
| Jan 7, 2026 | 154.60 | 156.80 | 152.20 | 156.20 | 153.13 | 1.30% | 36,669 |
| Jan 6, 2026 | 152.20 | 154.40 | 150.40 | 154.20 | 151.17 | 2.12% | 31,913 |
| Jan 5, 2026 | 149.00 | 151.00 | 145.40 | 151.00 | 148.03 | 1.07% | 39,057 |
| Dec 30, 2025 | 149.00 | 149.80 | 148.80 | 149.40 | 146.46 | - | 10,352 |
| Dec 29, 2025 | 149.40 | 149.80 | 148.20 | 149.40 | 146.46 | -0.13% | 14,917 |
| Dec 23, 2025 | 150.60 | 150.60 | 149.40 | 149.60 | 146.66 | -0.80% | 10,723 |
| Dec 22, 2025 | 149.80 | 150.80 | 148.40 | 150.80 | 147.83 | 0.27% | 10,273 |
| Dec 19, 2025 | 148.40 | 150.80 | 148.00 | 150.40 | 147.44 | 1.48% | 32,204 |
| Dec 18, 2025 | 146.40 | 148.20 | 146.20 | 148.20 | 145.29 | 1.51% | 24,895 |
| Dec 17, 2025 | 148.60 | 149.20 | 146.00 | 146.00 | 143.13 | -1.88% | 24,550 |
| Dec 16, 2025 | 147.20 | 149.20 | 147.00 | 148.80 | 145.87 | 0.81% | 17,945 |
| Dec 15, 2025 | 148.40 | 149.40 | 147.40 | 147.60 | 144.70 | -0.81% | 25,388 |
| Dec 12, 2025 | 149.00 | 150.20 | 148.40 | 148.80 | 145.87 | 0.13% | 21,310 |
| Dec 11, 2025 | 147.80 | 149.60 | 147.60 | 148.60 | 145.68 | 0.41% | 46,742 |
| Dec 10, 2025 | 148.80 | 149.00 | 145.80 | 148.00 | 145.09 | -0.80% | 555,462 |
| Dec 9, 2025 | 146.80 | 149.60 | 146.40 | 149.20 | 146.27 | 1.63% | 20,431 |
| Dec 8, 2025 | 147.00 | 148.20 | 146.00 | 146.80 | 143.91 | -0.27% | 14,407 |
| Dec 5, 2025 | 147.20 | 148.00 | 146.80 | 147.20 | 144.31 | -0.27% | 13,036 |
| Dec 4, 2025 | 149.00 | 149.00 | 147.60 | 147.60 | 144.70 | -0.54% | 15,611 |
| Dec 3, 2025 | 148.40 | 148.40 | 147.00 | 148.40 | 145.48 | -0.27% | 16,721 |
| Dec 2, 2025 | 147.20 | 149.00 | 145.40 | 148.80 | 145.87 | 0.81% | 35,911 |
| Dec 1, 2025 | 149.00 | 149.60 | 146.20 | 147.60 | 144.70 | -1.07% | 43,882 |
| Nov 28, 2025 | 148.40 | 149.20 | 147.00 | 149.20 | 146.27 | 0.27% | 22,277 |
| Nov 27, 2025 | 148.20 | 149.00 | 147.40 | 148.80 | 145.87 | 0.40% | 15,741 |