V-ZUG Holding AG (SWX:VZUG)
Switzerland
· Delayed Price · Currency is CHF 39.50
-0.45 (-1.13%)
Apr 29, 2026, 2:34 PM CET
V-ZUG Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.25 | 40.25 | 39.50 | 39.95 | 39.95 | 0.50% | 1,771 |
| Apr 27, 2026 | 39.50 | 40.25 | 39.50 | 39.75 | 39.75 | 0.63% | 3,733 |
| Apr 24, 2026 | 39.45 | 39.75 | 39.00 | 39.50 | 39.50 | -0.63% | 2,573 |
| Apr 23, 2026 | 40.55 | 40.55 | 39.45 | 39.75 | 39.75 | -1.85% | 3,024 |
| Apr 22, 2026 | 40.90 | 41.00 | 40.50 | 40.50 | 40.50 | -0.74% | 1,479 |
| Apr 21, 2026 | 42.00 | 42.00 | 40.80 | 40.80 | 40.80 | -2.16% | 3,687 |
| Apr 20, 2026 | 41.85 | 42.05 | 41.40 | 41.70 | 41.70 | -0.95% | 2,673 |
| Apr 17, 2026 | 41.00 | 42.10 | 40.75 | 42.10 | 42.10 | 2.18% | 4,604 |
| Apr 16, 2026 | 40.50 | 41.20 | 40.00 | 41.20 | 40.30 | 2.36% | 2,318 |
| Apr 15, 2026 | 40.70 | 41.20 | 40.25 | 40.25 | 39.37 | -2.54% | 1,930 |
| Apr 14, 2026 | 39.80 | 41.50 | 39.80 | 41.30 | 40.40 | 4.96% | 4,806 |
| Apr 13, 2026 | 40.10 | 40.10 | 39.35 | 39.35 | 38.49 | -1.87% | 1,185 |
| Apr 10, 2026 | 38.75 | 40.25 | 38.75 | 40.10 | 39.22 | 3.48% | 4,505 |
| Apr 9, 2026 | 38.75 | 38.75 | 38.35 | 38.75 | 37.90 | - | 788 |
| Apr 8, 2026 | 37.80 | 38.85 | 37.80 | 38.75 | 37.90 | 1.97% | 3,326 |
| Apr 7, 2026 | 38.00 | 38.30 | 37.50 | 38.00 | 37.17 | -1.04% | 1,847 |
| Apr 2, 2026 | 38.20 | 38.40 | 38.00 | 38.40 | 37.56 | -0.26% | 168 |
| Apr 1, 2026 | 38.20 | 39.00 | 38.20 | 38.50 | 37.66 | 1.05% | 1,921 |
| Mar 31, 2026 | 37.20 | 38.50 | 37.20 | 38.10 | 37.27 | 2.70% | 1,455 |
| Mar 30, 2026 | 37.20 | 37.50 | 37.10 | 37.10 | 36.29 | -0.27% | 904 |
| Mar 27, 2026 | 37.90 | 37.90 | 37.20 | 37.20 | 36.39 | -2.11% | 1,320 |
| Mar 26, 2026 | 37.80 | 38.00 | 37.20 | 38.00 | 37.17 | 0.80% | 2,284 |
| Mar 25, 2026 | 37.50 | 37.80 | 36.90 | 37.70 | 36.88 | 1.62% | 1,884 |
| Mar 24, 2026 | 36.60 | 37.20 | 36.20 | 37.10 | 36.29 | -0.27% | 1,437 |
| Mar 23, 2026 | 37.00 | 38.00 | 35.50 | 37.20 | 36.39 | 1.92% | 2,975 |
| Mar 20, 2026 | 36.50 | 36.80 | 36.00 | 36.50 | 35.70 | 0.83% | 5,341 |
| Mar 19, 2026 | 37.70 | 37.70 | 36.10 | 36.20 | 35.41 | -3.72% | 5,169 |
| Mar 18, 2026 | 38.50 | 38.50 | 37.60 | 37.60 | 36.78 | -1.57% | 3,413 |
| Mar 17, 2026 | 38.40 | 38.60 | 38.00 | 38.20 | 37.37 | 0.53% | 3,788 |
| Mar 16, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 37.17 | -1.04% | 1,974 |
| Mar 13, 2026 | 38.60 | 38.90 | 38.40 | 38.40 | 37.56 | - | 790 |
| Mar 12, 2026 | 38.40 | 38.60 | 38.10 | 38.40 | 37.56 | 0.79% | 2,025 |
| Mar 11, 2026 | 39.00 | 39.00 | 38.10 | 38.10 | 37.27 | -1.55% | 3,222 |
| Mar 10, 2026 | 39.90 | 39.90 | 38.50 | 38.70 | 37.85 | 0.26% | 2,607 |
| Mar 9, 2026 | 38.20 | 39.20 | 38.00 | 38.60 | 37.76 | - | 3,409 |
| Mar 6, 2026 | 40.00 | 40.00 | 38.30 | 38.60 | 37.76 | -2.28% | 4,617 |
| Mar 5, 2026 | 39.40 | 40.00 | 39.00 | 39.50 | 38.64 | 2.07% | 3,567 |
| Mar 4, 2026 | 39.50 | 39.50 | 38.50 | 38.70 | 37.85 | -1.78% | 10,192 |
| Mar 3, 2026 | 40.50 | 40.50 | 39.00 | 39.40 | 38.54 | -3.43% | 8,697 |
| Mar 2, 2026 | 40.80 | 41.00 | 40.00 | 40.80 | 39.91 | 0.25% | 2,521 |
| Feb 27, 2026 | 40.20 | 40.80 | 39.80 | 40.70 | 39.81 | 0.99% | 6,895 |
| Feb 26, 2026 | 40.90 | 40.90 | 40.20 | 40.30 | 39.42 | -1.47% | 3,015 |
| Feb 25, 2026 | 41.50 | 41.50 | 40.90 | 40.90 | 40.01 | -1.68% | 2,472 |
| Feb 24, 2026 | 42.30 | 42.50 | 41.50 | 41.60 | 40.69 | -2.35% | 2,647 |
| Feb 23, 2026 | 42.10 | 42.90 | 42.00 | 42.60 | 41.67 | 1.43% | 4,956 |
| Feb 20, 2026 | 42.80 | 42.80 | 42.00 | 42.00 | 41.08 | - | 2,808 |
| Feb 19, 2026 | 41.50 | 42.90 | 41.30 | 42.00 | 41.08 | 1.20% | 6,502 |
| Feb 18, 2026 | 40.50 | 41.50 | 40.50 | 41.50 | 40.59 | 2.98% | 6,024 |
| Feb 17, 2026 | 40.00 | 40.30 | 39.40 | 40.30 | 39.42 | - | 5,760 |
| Feb 16, 2026 | 40.20 | 40.30 | 40.00 | 40.30 | 39.42 | -0.25% | 899 |
| Feb 13, 2026 | 40.50 | 40.50 | 40.00 | 40.40 | 39.52 | - | 1,956 |
| Feb 12, 2026 | 40.50 | 40.50 | 40.20 | 40.40 | 39.52 | -0.25% | 1,337 |
| Feb 11, 2026 | 40.50 | 40.50 | 40.20 | 40.50 | 39.62 | - | 1,234 |
| Feb 10, 2026 | 40.50 | 40.50 | 40.10 | 40.50 | 39.62 | 0.50% | 3,644 |
| Feb 9, 2026 | 40.30 | 40.30 | 40.00 | 40.30 | 39.42 | - | 1,019 |
| Feb 6, 2026 | 39.80 | 40.30 | 39.80 | 40.30 | 39.42 | 1.26% | 1,167 |
| Feb 5, 2026 | 40.30 | 40.30 | 39.60 | 39.80 | 38.93 | -1.24% | 1,037 |
| Feb 4, 2026 | 40.00 | 40.30 | 39.50 | 40.30 | 39.42 | 1.77% | 2,091 |
| Feb 3, 2026 | 39.80 | 40.30 | 39.50 | 39.60 | 38.73 | - | 2,399 |
| Feb 2, 2026 | 39.80 | 40.30 | 39.50 | 39.60 | 38.73 | -0.75% | 6,825 |
| Jan 30, 2026 | 39.50 | 39.90 | 39.40 | 39.90 | 39.03 | 1.01% | 2,834 |
| Jan 29, 2026 | 39.90 | 40.50 | 39.40 | 39.50 | 38.64 | -0.75% | 2,221 |
| Jan 28, 2026 | 40.60 | 40.60 | 39.70 | 39.80 | 38.93 | -2.69% | 8,369 |
| Jan 27, 2026 | 40.70 | 40.90 | 40.40 | 40.90 | 40.01 | 0.74% | 3,678 |
| Jan 26, 2026 | 41.10 | 41.20 | 40.30 | 40.60 | 39.71 | -0.98% | 5,162 |
| Jan 23, 2026 | 41.70 | 41.70 | 40.70 | 41.00 | 40.10 | - | 1,667 |
| Jan 22, 2026 | 41.40 | 41.60 | 40.50 | 41.00 | 40.10 | 1.23% | 2,281 |
| Jan 21, 2026 | 41.00 | 41.50 | 40.50 | 40.50 | 39.62 | -1.22% | 20,082 |
| Jan 20, 2026 | 41.50 | 41.50 | 40.70 | 41.00 | 40.10 | -1.68% | 3,629 |
| Jan 19, 2026 | 41.90 | 41.90 | 41.20 | 41.70 | 40.79 | -0.24% | 2,415 |
| Jan 16, 2026 | 43.20 | 43.20 | 41.20 | 41.80 | 40.89 | -2.56% | 3,526 |
| Jan 15, 2026 | 42.80 | 43.20 | 42.60 | 42.90 | 41.96 | 0.23% | 2,854 |
| Jan 14, 2026 | 42.70 | 42.80 | 42.20 | 42.80 | 41.87 | 0.47% | 1,191 |
| Jan 13, 2026 | 44.30 | 44.30 | 42.00 | 42.60 | 41.67 | -1.84% | 2,826 |
| Jan 12, 2026 | 43.90 | 44.30 | 43.10 | 43.40 | 42.45 | -1.14% | 4,294 |
| Jan 9, 2026 | 43.10 | 44.40 | 43.10 | 43.90 | 42.94 | 2.81% | 6,235 |
| Jan 8, 2026 | 42.90 | 42.90 | 41.90 | 42.70 | 41.77 | - | 5,258 |
| Jan 7, 2026 | 43.00 | 43.20 | 42.40 | 42.70 | 41.77 | -0.93% | 2,551 |
| Jan 6, 2026 | 43.00 | 43.90 | 42.90 | 43.10 | 42.16 | 1.17% | 1,760 |
| Jan 5, 2026 | 42.60 | 43.00 | 42.20 | 42.60 | 41.67 | 0.95% | 3,887 |
| Dec 30, 2025 | 42.60 | 42.60 | 41.80 | 42.20 | 41.28 | 0.48% | 1,835 |
| Dec 29, 2025 | 42.00 | 42.60 | 41.70 | 42.00 | 41.08 | 0.72% | 2,291 |
| Dec 23, 2025 | 41.60 | 42.10 | 41.60 | 41.70 | 40.79 | -0.95% | 2,248 |
| Dec 22, 2025 | 42.60 | 42.60 | 41.40 | 42.10 | 41.18 | -1.17% | 4,500 |
| Dec 19, 2025 | 40.70 | 43.00 | 40.70 | 42.60 | 41.67 | 4.67% | 13,509 |
| Dec 18, 2025 | 40.70 | 40.80 | 40.20 | 40.70 | 39.81 | 0.49% | 3,023 |
| Dec 17, 2025 | 40.00 | 40.50 | 39.90 | 40.50 | 39.62 | 1.25% | 4,397 |
| Dec 16, 2025 | 39.70 | 40.20 | 39.50 | 40.00 | 39.13 | - | 4,566 |
| Dec 15, 2025 | 40.00 | 40.20 | 39.70 | 40.00 | 39.13 | - | 3,584 |
| Dec 12, 2025 | 39.50 | 40.50 | 39.50 | 40.00 | 39.13 | - | 6,327 |
| Dec 11, 2025 | 39.40 | 40.30 | 39.40 | 40.00 | 39.13 | 1.78% | 2,664 |
| Dec 10, 2025 | 39.60 | 40.00 | 39.30 | 39.30 | 38.44 | -1.01% | 4,499 |
| Dec 9, 2025 | 40.50 | 40.50 | 39.50 | 39.70 | 38.83 | -1.24% | 4,546 |
| Dec 8, 2025 | 40.70 | 40.70 | 40.10 | 40.20 | 39.32 | -0.99% | 5,657 |
| Dec 5, 2025 | 41.00 | 41.00 | 40.50 | 40.60 | 39.71 | -0.98% | 4,915 |
| Dec 4, 2025 | 41.00 | 42.00 | 40.40 | 41.00 | 40.10 | -0.49% | 8,541 |
| Dec 3, 2025 | 41.30 | 41.70 | 41.00 | 41.20 | 40.30 | -0.24% | 5,440 |
| Dec 2, 2025 | 41.70 | 42.30 | 41.30 | 41.30 | 40.40 | -1.67% | 3,475 |
| Dec 1, 2025 | 41.40 | 42.00 | 41.10 | 42.00 | 41.08 | 1.20% | 1,630 |
| Nov 28, 2025 | 41.00 | 41.50 | 40.80 | 41.50 | 40.59 | 1.72% | 1,660 |