V-ZUG Holding AG (SWX:VZUG)
Switzerland
· Delayed Price · Currency is CHF 38.60
-0.10 (-0.26%)
Mar 9, 2026, 5:31 PM CET
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 38.20 | 39.20 | 38.00 | 38.60 | - | - | 1,835 |
| Mar 6, 2026 | 40.00 | 40.00 | 38.30 | 38.60 | 38.60 | -2.28% | 4,617 |
| Mar 5, 2026 | 39.40 | 40.00 | 39.00 | 39.50 | 39.50 | 2.07% | 3,567 |
| Mar 4, 2026 | 39.50 | 39.50 | 38.50 | 38.70 | 38.70 | -1.78% | 10,192 |
| Mar 3, 2026 | 40.50 | 40.50 | 39.00 | 39.40 | 39.40 | -3.43% | 8,697 |
| Mar 2, 2026 | 40.80 | 41.00 | 40.00 | 40.80 | 40.80 | 0.25% | 2,521 |
| Feb 27, 2026 | 40.20 | 40.80 | 39.80 | 40.70 | 40.70 | 0.99% | 6,895 |
| Feb 26, 2026 | 40.90 | 40.90 | 40.20 | 40.30 | 40.30 | -1.47% | 3,015 |
| Feb 25, 2026 | 41.50 | 41.50 | 40.90 | 40.90 | 40.90 | -1.68% | 2,472 |
| Feb 24, 2026 | 42.30 | 42.50 | 41.50 | 41.60 | 41.60 | -2.35% | 2,647 |
| Feb 23, 2026 | 42.10 | 42.90 | 42.00 | 42.60 | 42.60 | 1.43% | 4,956 |
| Feb 20, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 42.00 | - | 2,808 |
| Feb 19, 2026 | 41.50 | 42.90 | 41.30 | 42.00 | 42.00 | 1.20% | 6,502 |
| Feb 18, 2026 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 2.98% | 6,024 |
| Feb 17, 2026 | 40.00 | 40.30 | 39.40 | 40.30 | 40.30 | - | 5,760 |
| Feb 16, 2026 | 40.20 | 40.30 | 40.00 | 40.30 | 40.30 | -0.25% | 899 |
| Feb 13, 2026 | 40.50 | 40.50 | 40.00 | 40.40 | 40.40 | - | 1,956 |
| Feb 12, 2026 | 40.50 | 40.50 | 40.20 | 40.40 | 40.40 | -0.25% | 1,337 |
| Feb 11, 2026 | 40.50 | 40.50 | 40.20 | 40.50 | 40.50 | - | 1,234 |
| Feb 10, 2026 | 40.50 | 40.50 | 40.10 | 40.50 | 40.50 | 0.50% | 3,644 |
| Feb 9, 2026 | 40.30 | 40.30 | 40.00 | 40.30 | 40.30 | - | 1,019 |
| Feb 6, 2026 | 39.80 | 40.30 | 39.80 | 40.30 | 40.30 | 1.26% | 1,167 |
| Feb 5, 2026 | 40.30 | 40.30 | 39.60 | 39.80 | 39.80 | -1.24% | 1,037 |
| Feb 4, 2026 | 40.00 | 40.30 | 39.50 | 40.30 | 40.30 | 1.77% | 2,091 |
| Feb 3, 2026 | 39.80 | 40.30 | 39.50 | 39.60 | 39.60 | - | 2,399 |
| Feb 2, 2026 | 39.80 | 40.30 | 39.50 | 39.60 | 39.60 | -0.75% | 6,825 |
| Jan 30, 2026 | 39.50 | 39.90 | 39.40 | 39.90 | 39.90 | 1.01% | 2,834 |
| Jan 29, 2026 | 39.90 | 40.50 | 39.40 | 39.50 | 39.50 | -0.75% | 2,221 |
| Jan 28, 2026 | 40.60 | 40.60 | 39.70 | 39.80 | 39.80 | -2.69% | 8,369 |
| Jan 27, 2026 | 40.70 | 40.90 | 40.40 | 40.90 | 40.90 | 0.74% | 3,678 |
| Jan 26, 2026 | 41.10 | 41.20 | 40.30 | 40.60 | 40.60 | -0.98% | 5,162 |
| Jan 23, 2026 | 41.70 | 41.70 | 40.70 | 41.00 | 41.00 | - | 1,667 |
| Jan 22, 2026 | 41.40 | 41.60 | 40.50 | 41.00 | 41.00 | 1.23% | 2,281 |
| Jan 21, 2026 | 41.00 | 41.50 | 40.50 | 40.50 | 40.50 | -1.22% | 20,082 |
| Jan 20, 2026 | 41.50 | 41.50 | 40.70 | 41.00 | 41.00 | -1.68% | 3,629 |
| Jan 19, 2026 | 41.90 | 41.90 | 41.20 | 41.70 | 41.70 | -0.24% | 2,415 |
| Jan 16, 2026 | 43.20 | 43.20 | 41.20 | 41.80 | 41.80 | -2.56% | 3,526 |
| Jan 15, 2026 | 42.80 | 43.20 | 42.60 | 42.90 | 42.90 | 0.23% | 2,854 |
| Jan 14, 2026 | 42.70 | 42.80 | 42.20 | 42.80 | 42.80 | 0.47% | 1,191 |
| Jan 13, 2026 | 44.30 | 44.30 | 42.00 | 42.60 | 42.60 | -1.84% | 2,826 |
| Jan 12, 2026 | 43.90 | 44.30 | 43.10 | 43.40 | 43.40 | -1.14% | 4,294 |
| Jan 9, 2026 | 43.10 | 44.40 | 43.10 | 43.90 | 43.90 | 2.81% | 6,235 |
| Jan 8, 2026 | 42.90 | 42.90 | 41.90 | 42.70 | 42.70 | - | 5,258 |
| Jan 7, 2026 | 43.00 | 43.20 | 42.40 | 42.70 | 42.70 | -0.93% | 2,551 |
| Jan 6, 2026 | 43.00 | 43.90 | 42.90 | 43.10 | 43.10 | 1.17% | 1,760 |
| Jan 5, 2026 | 42.60 | 43.00 | 42.20 | 42.60 | 42.60 | 0.95% | 3,887 |
| Dec 30, 2025 | 42.60 | 42.60 | 41.80 | 42.20 | 42.20 | 0.48% | 1,835 |
| Dec 29, 2025 | 42.00 | 42.60 | 41.70 | 42.00 | 42.00 | 0.72% | 2,291 |
| Dec 23, 2025 | 41.60 | 42.10 | 41.60 | 41.70 | 41.70 | -0.95% | 2,248 |
| Dec 22, 2025 | 42.60 | 42.60 | 41.40 | 42.10 | 42.10 | -1.17% | 4,500 |
| Dec 19, 2025 | 40.70 | 43.00 | 40.70 | 42.60 | 42.60 | 4.67% | 13,509 |
| Dec 18, 2025 | 40.70 | 40.80 | 40.20 | 40.70 | 40.70 | 0.49% | 3,023 |
| Dec 17, 2025 | 40.00 | 40.50 | 39.90 | 40.50 | 40.50 | 1.25% | 4,397 |
| Dec 16, 2025 | 39.70 | 40.20 | 39.50 | 40.00 | 40.00 | - | 4,566 |
| Dec 15, 2025 | 40.00 | 40.20 | 39.70 | 40.00 | 40.00 | - | 3,584 |
| Dec 12, 2025 | 39.50 | 40.50 | 39.50 | 40.00 | 40.00 | - | 6,327 |
| Dec 11, 2025 | 39.40 | 40.30 | 39.40 | 40.00 | 40.00 | 1.78% | 2,664 |
| Dec 10, 2025 | 39.60 | 40.00 | 39.30 | 39.30 | 39.30 | -1.01% | 4,499 |
| Dec 9, 2025 | 40.50 | 40.50 | 39.50 | 39.70 | 39.70 | -1.24% | 4,546 |
| Dec 8, 2025 | 40.70 | 40.70 | 40.10 | 40.20 | 40.20 | -0.99% | 5,657 |
| Dec 5, 2025 | 41.00 | 41.00 | 40.50 | 40.60 | 40.60 | -0.98% | 4,915 |
| 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 |