V-ZUG Holding AG (SWX:VZUG)
Switzerland
· Delayed Price · Currency is CHF 40.60
-0.40 (-0.98%)
At close: Dec 5, 2025
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | - | -1.22% | 974 |
| Dec 4, 2025 | 41.00 | 42.00 | 40.40 | 41.00 | 41.00 | -0.49% | 8,541 |
| Dec 3, 2025 | 41.30 | 41.70 | 41.00 | 41.20 | 41.20 | -0.24% | 5,440 |
| Dec 2, 2025 | 41.70 | 42.30 | 41.30 | 41.30 | 41.30 | -1.67% | 3,475 |
| Dec 1, 2025 | 41.40 | 42.00 | 41.10 | 42.00 | 42.00 | 1.20% | 1,630 |
| Nov 28, 2025 | 41.00 | 41.50 | 40.80 | 41.50 | 41.50 | 1.72% | 1,660 |
| Nov 27, 2025 | 41.00 | 41.50 | 40.40 | 40.80 | 40.80 | -0.73% | 3,675 |
| Nov 26, 2025 | 40.70 | 41.30 | 40.50 | 41.10 | 41.10 | 1.23% | 4,914 |
| Nov 25, 2025 | 40.50 | 40.70 | 40.30 | 40.60 | 40.60 | -0.25% | 4,005 |
| Nov 24, 2025 | 40.50 | 40.90 | 40.50 | 40.70 | 40.70 | 0.74% | 298 |
| Nov 21, 2025 | 41.00 | 41.00 | 40.00 | 40.40 | 40.40 | -1.22% | 2,921 |
| Nov 20, 2025 | 41.20 | 41.90 | 40.90 | 40.90 | 40.90 | 0.25% | 3,981 |
| Nov 19, 2025 | 40.40 | 40.80 | 40.20 | 40.80 | 40.80 | 1.49% | 1,347 |
| Nov 18, 2025 | 40.50 | 40.50 | 40.10 | 40.20 | 40.20 | -1.71% | 4,982 |
| Nov 17, 2025 | 40.40 | 41.00 | 40.40 | 40.90 | 40.90 | 0.49% | 828 |
| Nov 14, 2025 | 41.00 | 41.00 | 40.40 | 40.70 | 40.70 | -0.49% | 3,761 |
| Nov 13, 2025 | 41.20 | 41.40 | 40.60 | 40.90 | 40.90 | 0.49% | 3,538 |
| Nov 12, 2025 | 41.90 | 42.20 | 40.60 | 40.70 | 40.70 | -2.16% | 4,597 |
| Nov 11, 2025 | 41.90 | 42.50 | 41.00 | 41.60 | 41.60 | 0.73% | 10,235 |
| Nov 10, 2025 | 41.20 | 42.00 | 40.80 | 41.30 | 41.30 | 0.24% | 3,105 |
| Nov 7, 2025 | 40.60 | 41.20 | 40.50 | 41.20 | 41.20 | 1.23% | 896 |
| Nov 6, 2025 | 41.60 | 42.00 | 40.50 | 40.70 | 40.70 | -1.69% | 6,309 |
| Nov 5, 2025 | 41.20 | 41.80 | 40.90 | 41.40 | 41.40 | 1.47% | 2,193 |
| Nov 4, 2025 | 42.00 | 42.10 | 40.60 | 40.80 | 40.80 | -3.09% | 4,565 |
| Nov 3, 2025 | 41.70 | 42.20 | 41.30 | 42.10 | 42.10 | 1.69% | 7,635 |
| Oct 31, 2025 | 43.00 | 43.30 | 41.30 | 41.40 | 41.40 | -3.72% | 11,607 |
| Oct 30, 2025 | 43.20 | 44.50 | 42.80 | 43.00 | 43.00 | 0.70% | 8,814 |
| Oct 29, 2025 | 44.00 | 44.20 | 42.50 | 42.70 | 42.70 | -6.56% | 13,415 |
| Oct 28, 2025 | 45.70 | 45.70 | 44.80 | 45.70 | 45.70 | - | 4,682 |
| Oct 27, 2025 | 45.90 | 45.90 | 45.40 | 45.70 | 45.70 | - | 4,218 |
| Oct 24, 2025 | 45.40 | 45.90 | 45.40 | 45.70 | 45.70 | 0.66% | 1,538 |
| Oct 23, 2025 | 44.70 | 45.80 | 44.70 | 45.40 | 45.40 | 1.34% | 1,978 |
| Oct 22, 2025 | 44.30 | 44.80 | 44.00 | 44.80 | 44.80 | 0.45% | 6,772 |
| Oct 21, 2025 | 46.30 | 46.50 | 44.50 | 44.60 | 44.60 | -2.83% | 4,612 |
| Oct 20, 2025 | 46.80 | 46.80 | 45.70 | 45.90 | 45.90 | -0.65% | 7,005 |
| Oct 17, 2025 | 46.80 | 47.00 | 46.00 | 46.20 | 46.20 | -1.07% | 3,311 |
| Oct 16, 2025 | 48.00 | 48.00 | 46.50 | 46.70 | 46.70 | -2.51% | 6,583 |
| Oct 15, 2025 | 47.00 | 49.10 | 47.00 | 47.90 | 47.90 | 4.13% | 6,658 |
| Oct 14, 2025 | 47.80 | 48.00 | 45.70 | 46.00 | 46.00 | -4.17% | 12,807 |
| Oct 13, 2025 | 45.00 | 48.50 | 45.00 | 48.00 | 48.00 | 8.60% | 14,437 |
| Oct 10, 2025 | 45.90 | 46.30 | 44.20 | 44.20 | 44.20 | -3.28% | 5,013 |
| Oct 9, 2025 | 47.40 | 47.40 | 45.60 | 45.70 | 45.70 | -2.56% | 7,169 |
| Oct 8, 2025 | 45.30 | 46.90 | 44.20 | 46.90 | 46.90 | 4.22% | 13,411 |
| Oct 7, 2025 | 44.60 | 45.30 | 44.50 | 45.00 | 45.00 | 1.12% | 2,949 |
| Oct 6, 2025 | 44.90 | 45.70 | 44.50 | 44.50 | 44.50 | -0.67% | 4,162 |
| Oct 3, 2025 | 44.40 | 44.90 | 44.30 | 44.80 | 44.80 | 1.13% | 3,000 |
| Oct 2, 2025 | 44.40 | 45.10 | 43.90 | 44.30 | 44.30 | 0.91% | 4,315 |
| Oct 1, 2025 | 44.10 | 44.50 | 43.80 | 43.90 | 43.90 | - | 3,055 |
| Sep 30, 2025 | 44.40 | 44.80 | 43.50 | 43.90 | 43.90 | 0.69% | 4,532 |
| Sep 29, 2025 | 42.20 | 44.10 | 42.10 | 43.60 | 43.60 | 3.81% | 8,213 |
| Sep 26, 2025 | 43.00 | 43.00 | 41.70 | 42.00 | 42.00 | -1.18% | 6,004 |
| Sep 25, 2025 | 42.30 | 43.30 | 42.20 | 42.50 | 42.50 | 0.95% | 4,261 |
| Sep 24, 2025 | 42.30 | 42.50 | 41.60 | 42.10 | 42.10 | - | 4,145 |
| Sep 23, 2025 | 41.80 | 43.10 | 41.50 | 42.10 | 42.10 | 1.45% | 5,504 |
| Sep 22, 2025 | 42.00 | 42.80 | 41.50 | 41.50 | 41.50 | -1.89% | 7,956 |
| Sep 19, 2025 | 43.00 | 43.00 | 42.30 | 42.30 | 42.30 | -1.17% | 13,431 |
| Sep 18, 2025 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -2.06% | 7,916 |
| Sep 17, 2025 | 43.20 | 44.00 | 42.80 | 43.70 | 43.70 | 1.63% | 7,161 |
| Sep 16, 2025 | 44.80 | 45.00 | 42.80 | 43.00 | 43.00 | -4.02% | 17,809 |
| Sep 15, 2025 | 43.40 | 45.60 | 43.40 | 44.80 | 44.80 | 4.19% | 13,850 |
| Sep 12, 2025 | 42.90 | 43.30 | 42.50 | 43.00 | 43.00 | 0.23% | 5,711 |
| Sep 11, 2025 | 43.00 | 43.60 | 42.50 | 42.90 | 42.90 | -0.92% | 2,947 |
| Sep 10, 2025 | 43.30 | 43.80 | 42.80 | 43.30 | 43.30 | 0.23% | 8,838 |
| Sep 9, 2025 | 44.30 | 44.40 | 43.20 | 43.20 | 43.20 | -2.70% | 7,109 |
| Sep 8, 2025 | 44.70 | 45.20 | 43.80 | 44.40 | 44.40 | - | 6,740 |
| Sep 5, 2025 | 44.90 | 45.20 | 44.40 | 44.40 | 44.40 | -0.22% | 5,201 |
| Sep 4, 2025 | 45.00 | 45.60 | 43.70 | 44.50 | 44.50 | -1.11% | 11,513 |
| Sep 3, 2025 | 45.40 | 45.80 | 45.00 | 45.00 | 45.00 | - | 5,629 |
| Sep 2, 2025 | 46.30 | 46.90 | 44.90 | 45.00 | 45.00 | -2.39% | 10,922 |
| Sep 1, 2025 | 45.70 | 47.20 | 45.70 | 46.10 | 46.10 | 1.32% | 5,311 |
| Aug 29, 2025 | 46.40 | 46.60 | 45.50 | 45.50 | 45.50 | -1.30% | 2,738 |
| Aug 28, 2025 | 46.30 | 47.40 | 46.00 | 46.10 | 46.10 | -0.43% | 3,148 |
| Aug 27, 2025 | 46.20 | 46.70 | 46.00 | 46.30 | 46.30 | 1.54% | 6,373 |
| Aug 26, 2025 | 46.70 | 46.80 | 45.60 | 45.60 | 45.60 | -2.77% | 7,477 |
| Aug 25, 2025 | 46.40 | 47.90 | 46.20 | 46.90 | 46.90 | 1.74% | 8,332 |
| Aug 22, 2025 | 46.00 | 47.50 | 45.50 | 46.10 | 46.10 | 0.88% | 4,669 |
| Aug 21, 2025 | 46.80 | 47.50 | 45.70 | 45.70 | 45.70 | -1.08% | 4,981 |
| Aug 20, 2025 | 48.40 | 48.40 | 46.20 | 46.20 | 46.20 | -4.15% | 2,023 |
| Aug 19, 2025 | 46.10 | 48.50 | 46.00 | 48.20 | 48.20 | 4.56% | 6,469 |
| Aug 18, 2025 | 48.80 | 48.80 | 46.10 | 46.10 | 46.10 | -3.76% | 5,570 |
| Aug 15, 2025 | 48.20 | 49.00 | 47.90 | 47.90 | 47.90 | 1.27% | 2,935 |
| Aug 14, 2025 | 47.90 | 49.50 | 47.00 | 47.30 | 47.30 | -0.84% | 8,264 |
| Aug 13, 2025 | 50.00 | 50.00 | 47.50 | 47.70 | 47.70 | -4.60% | 6,590 |
| Aug 12, 2025 | 49.60 | 50.00 | 48.50 | 50.00 | 50.00 | 3.52% | 2,871 |
| Aug 11, 2025 | 48.50 | 49.40 | 48.20 | 48.30 | 48.30 | -1.02% | 3,630 |
| Aug 8, 2025 | 49.30 | 49.70 | 48.80 | 48.80 | 48.80 | -1.21% | 4,234 |
| Aug 7, 2025 | 48.90 | 50.00 | 48.90 | 49.40 | 49.40 | 1.02% | 2,633 |
| Aug 6, 2025 | 50.60 | 50.60 | 48.80 | 48.90 | 48.90 | -2.98% | 6,153 |
| Aug 5, 2025 | 51.00 | 51.00 | 50.00 | 50.40 | 50.40 | 0.40% | 2,469 |
| Aug 4, 2025 | 51.00 | 52.00 | 50.00 | 50.20 | 50.20 | -4.20% | 8,963 |
| Jul 31, 2025 | 53.40 | 53.60 | 52.40 | 52.40 | 52.40 | -0.76% | 2,634 |
| Jul 30, 2025 | 53.60 | 53.80 | 52.80 | 52.80 | 52.80 | - | 1,659 |
| Jul 29, 2025 | 54.00 | 54.00 | 52.80 | 52.80 | 52.80 | -1.49% | 5,532 |
| Jul 28, 2025 | 52.80 | 54.80 | 52.80 | 53.60 | 53.60 | 1.52% | 5,652 |
| Jul 25, 2025 | 52.80 | 53.20 | 51.40 | 52.80 | 52.80 | 2.33% | 3,584 |
| Jul 24, 2025 | 54.00 | 55.20 | 51.60 | 51.60 | 51.60 | -3.01% | 19,392 |
| Jul 23, 2025 | 59.80 | 59.80 | 52.00 | 53.20 | 53.20 | -16.87% | 29,507 |
| Jul 22, 2025 | 64.80 | 64.80 | 63.60 | 64.00 | 64.00 | -0.31% | 185 |
| Jul 21, 2025 | 64.60 | 65.00 | 63.00 | 64.20 | 64.20 | 0.94% | 3,688 |
| Jul 18, 2025 | 66.60 | 66.60 | 63.60 | 63.60 | 63.60 | -3.05% | 664 |