Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland
· Delayed Price · Currency is CHF 46.40
-1.60 (-3.33%)
At close: Dec 5, 2025
SWX:ZUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.40 | 47.20 | 46.40 | 46.40 | 46.40 | -3.33% | 228 |
| Dec 4, 2025 | 45.80 | 48.00 | 45.80 | 48.00 | 48.00 | 5.26% | 119 |
| Dec 3, 2025 | 47.80 | 47.80 | 45.60 | 45.60 | 45.60 | -5.00% | 970 |
| Dec 2, 2025 | 46.80 | 48.00 | 46.80 | 48.00 | 48.00 | 1.27% | 358 |
| Dec 1, 2025 | 48.20 | 48.20 | 47.00 | 47.40 | 47.40 | - | 60 |
| Nov 28, 2025 | 45.60 | 47.60 | 45.60 | 47.40 | 47.40 | 3.04% | 1,493 |
| Nov 27, 2025 | 46.00 | 46.60 | 45.00 | 46.00 | 46.00 | -1.29% | 1,066 |
| Nov 26, 2025 | 45.80 | 46.60 | 45.60 | 46.60 | 46.60 | 1.75% | 918 |
| Nov 25, 2025 | 46.60 | 46.60 | 45.80 | 45.80 | 45.80 | -1.72% | 1,154 |
| Nov 24, 2025 | 43.40 | 46.80 | 43.40 | 46.60 | 46.60 | 5.91% | 2,330 |
| Nov 21, 2025 | 45.20 | 45.20 | 43.40 | 44.00 | 44.00 | -2.65% | 1,205 |
| Nov 20, 2025 | 44.80 | 45.80 | 44.80 | 45.20 | 45.20 | -0.88% | 119 |
| Nov 19, 2025 | 46.20 | 46.20 | 45.00 | 45.60 | 45.60 | -2.56% | 376 |
| Nov 18, 2025 | 45.40 | 46.80 | 45.40 | 46.80 | 46.80 | 1.74% | 202 |
| Nov 17, 2025 | 44.20 | 46.00 | 44.00 | 46.00 | 46.00 | 4.07% | 65 |
| Nov 14, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -4.74% | 16 |
| Nov 13, 2025 | 46.00 | 46.40 | 45.00 | 46.40 | 46.40 | 0.87% | 140 |
| Nov 12, 2025 | 45.00 | 46.00 | 44.20 | 46.00 | 46.00 | 2.22% | 41 |
| Nov 11, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 1.35% | 33 |
| Nov 10, 2025 | 44.40 | 45.00 | 44.40 | 44.40 | 44.40 | -2.20% | 766 |
| Nov 7, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | -0.44% | 16 |
| Nov 6, 2025 | 44.80 | 46.80 | 44.80 | 45.60 | 45.60 | 2.70% | 248 |
| Nov 5, 2025 | 44.40 | 45.60 | 44.40 | 44.40 | 44.40 | -3.90% | 471 |
| Nov 4, 2025 | 44.80 | 46.20 | 44.00 | 46.20 | 46.20 | -0.43% | 373 |
| Nov 3, 2025 | 49.00 | 49.00 | 44.40 | 46.40 | 46.40 | -4.92% | 1,386 |
| Oct 31, 2025 | 45.80 | 48.80 | 45.80 | 48.80 | 48.80 | 7.96% | 24 |
| Oct 30, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -4.24% | 9 |
| Oct 29, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | - |
| Oct 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.64% | 50 |
| Oct 27, 2025 | 45.80 | 48.80 | 45.80 | 48.80 | 48.80 | 6.55% | 1,558 |
| Oct 24, 2025 | 43.80 | 46.00 | 43.80 | 45.80 | 45.80 | 0.88% | 193 |
| Oct 23, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | 14 |
| Oct 22, 2025 | 44.00 | 45.00 | 43.40 | 45.00 | 45.00 | -1.32% | 1,796 |
| Oct 21, 2025 | 44.20 | 45.60 | 44.00 | 45.60 | 45.60 | 3.64% | 585 |
| Oct 20, 2025 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 1.38% | 613 |
| Oct 17, 2025 | 45.80 | 45.80 | 43.40 | 43.40 | 43.40 | -3.98% | 400 |
| Oct 16, 2025 | 43.60 | 45.20 | 43.60 | 45.20 | 45.20 | 3.67% | 216 |
| Oct 15, 2025 | 44.20 | 44.60 | 43.60 | 43.60 | 43.60 | - | 270 |
| Oct 14, 2025 | 45.00 | 45.00 | 43.60 | 43.60 | 43.60 | -4.80% | 711 |
| Oct 13, 2025 | 45.00 | 45.80 | 44.80 | 45.80 | 45.80 | 0.44% | 218 |
| Oct 10, 2025 | 45.60 | 45.60 | 45.00 | 45.60 | 45.60 | - | 94 |
| Oct 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.80% | 6 |
| Oct 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | 18 |
| Oct 7, 2025 | 47.80 | 47.80 | 46.60 | 47.40 | 47.40 | 3.95% | 255 |
| Oct 6, 2025 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 3.17% | 1,471 |
| Oct 3, 2025 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | - | 220 |
| Oct 2, 2025 | 45.80 | 46.40 | 44.20 | 44.20 | 44.20 | -2.64% | 1,186 |
| Oct 1, 2025 | 46.40 | 46.40 | 45.40 | 45.40 | 45.40 | -1.73% | 490 |
| Sep 30, 2025 | 48.40 | 48.40 | 44.40 | 46.20 | 46.20 | 4.05% | 699 |
| Sep 29, 2025 | 46.20 | 46.20 | 42.60 | 44.40 | 44.40 | -3.48% | 950 |
| Sep 26, 2025 | 46.40 | 46.80 | 46.00 | 46.00 | 46.00 | -0.86% | 315 |
| Sep 25, 2025 | 48.80 | 48.80 | 46.40 | 46.40 | 46.40 | -2.93% | 735 |
| Sep 24, 2025 | 47.00 | 47.80 | 47.00 | 47.80 | 47.80 | 0.42% | 553 |
| Sep 23, 2025 | 47.00 | 47.80 | 46.60 | 47.60 | 47.60 | 0.85% | 1,706 |
| Sep 22, 2025 | 49.60 | 49.60 | 47.20 | 47.20 | 47.20 | -4.84% | 1,099 |
| Sep 19, 2025 | 50.50 | 51.00 | 49.60 | 49.60 | 49.60 | -2.75% | 2,578 |
| Sep 18, 2025 | 50.50 | 51.00 | 50.00 | 51.00 | 51.00 | -0.97% | 289 |
| Sep 17, 2025 | 52.00 | 52.00 | 51.50 | 51.50 | 51.50 | - | 396 |
| Sep 16, 2025 | 52.00 | 52.00 | 50.00 | 51.50 | 51.50 | -0.96% | 1,453 |
| Sep 15, 2025 | 54.50 | 56.00 | 52.00 | 52.00 | 52.00 | -4.59% | 110,382 |
| Sep 12, 2025 | 54.50 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | 705 |
| Sep 11, 2025 | 55.00 | 57.00 | 53.50 | 53.50 | 53.50 | -3.60% | 1,395 |
| Sep 10, 2025 | 54.00 | 57.00 | 54.00 | 55.50 | 55.50 | 2.78% | 1,091 |
| Sep 9, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | -1.82% | 195 |
| Sep 8, 2025 | 51.50 | 55.00 | 51.50 | 55.00 | 55.00 | 8.91% | 2,589 |
| Sep 5, 2025 | 51.50 | 52.50 | 49.20 | 50.50 | 50.50 | -2.88% | 1,316 |
| Sep 4, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -0.95% | 288 |
| Sep 3, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.50 | - | 301 |
| Sep 2, 2025 | 55.50 | 56.00 | 52.50 | 52.50 | 52.50 | -9.48% | 1,410 |
| Sep 1, 2025 | 54.50 | 58.00 | 53.00 | 58.00 | 58.00 | 4.50% | 2,741 |
| Aug 29, 2025 | 52.00 | 55.50 | 51.50 | 55.50 | 55.50 | 6.73% | 3,350 |
| Aug 28, 2025 | 49.20 | 52.00 | 49.00 | 52.00 | 52.00 | 7.00% | 4,037 |
| Aug 27, 2025 | 47.80 | 49.20 | 47.80 | 48.60 | 48.60 | 1.67% | 1,522 |
| Aug 26, 2025 | 49.00 | 49.20 | 47.40 | 47.80 | 47.80 | -2.45% | 930 |
| Aug 25, 2025 | 49.80 | 49.80 | 47.60 | 49.00 | 49.00 | - | 1,669 |
| Aug 22, 2025 | 48.80 | 51.00 | 48.80 | 49.00 | 49.00 | 0.41% | 178 |
| Aug 21, 2025 | 49.60 | 50.00 | 47.80 | 48.80 | 48.80 | -2.01% | 4,701 |
| Aug 20, 2025 | 55.50 | 55.50 | 47.00 | 49.80 | 49.80 | -11.07% | 3,222 |
| Aug 19, 2025 | 62.50 | 62.50 | 56.00 | 56.00 | 56.00 | -11.11% | 3,001 |
| Aug 18, 2025 | 65.50 | 66.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,395 |
| Aug 15, 2025 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | - | 738 |
| Aug 14, 2025 | 66.00 | 68.00 | 64.50 | 65.00 | 65.00 | -3.70% | 2,318 |
| Aug 13, 2025 | 65.00 | 68.00 | 65.00 | 67.50 | 67.50 | 4.65% | 4,988 |
| Aug 12, 2025 | 63.50 | 65.00 | 63.50 | 64.50 | 64.50 | 1.57% | 4,884 |
| Aug 11, 2025 | 63.50 | 64.00 | 62.50 | 63.50 | 63.50 | - | 3,151 |
| Aug 8, 2025 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | -0.78% | 1,903 |
| Aug 7, 2025 | 57.50 | 64.00 | 57.50 | 64.00 | 64.00 | 9.40% | 7,697 |
| Aug 6, 2025 | 57.50 | 58.50 | 56.00 | 58.50 | 58.50 | 2.63% | 450 |
| Aug 5, 2025 | 55.00 | 57.00 | 54.50 | 57.00 | 57.00 | 3.64% | 1,610 |
| Aug 4, 2025 | 55.50 | 57.00 | 53.50 | 55.00 | 55.00 | -2.65% | 1,162 |
| Jul 31, 2025 | 60.00 | 60.00 | 56.50 | 56.50 | 56.50 | -5.83% | 1,510 |
| Jul 30, 2025 | 60.00 | 60.00 | 58.50 | 60.00 | 60.00 | - | 1,346 |
| Jul 29, 2025 | 58.50 | 60.00 | 58.50 | 60.00 | 60.00 | 0.84% | 2,679 |
| Jul 28, 2025 | 57.00 | 59.50 | 56.50 | 59.50 | 59.50 | 4.39% | 5,443 |
| Jul 25, 2025 | 56.00 | 57.50 | 54.50 | 57.00 | 57.00 | 1.79% | 1,127 |
| Jul 24, 2025 | 57.00 | 57.50 | 55.50 | 56.00 | 56.00 | - | 1,853 |
| Jul 23, 2025 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2.75% | 1,413 |
| Jul 22, 2025 | 53.00 | 55.00 | 53.00 | 54.50 | 54.50 | 2.83% | 3,633 |
| Jul 21, 2025 | 51.50 | 53.50 | 49.80 | 53.00 | 53.00 | -0.93% | 2,836 |
| Jul 18, 2025 | 51.50 | 53.50 | 51.50 | 53.50 | 53.50 | 1.90% | 537 |