Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland
· Delayed Price · Currency is CHF 48.00
-0.20 (-0.41%)
Mar 9, 2026, 5:36 PM CET
SWX:ZUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.80 | 48.20 | 45.80 | 48.20 | 48.20 | 0.84% | 55 |
| Mar 5, 2026 | 44.80 | 47.80 | 44.80 | 47.80 | 47.80 | 8.14% | 192 |
| Mar 4, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -6.36% | 7 |
| Mar 3, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 723 |
| Mar 2, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -1.67% | 181 |
| Feb 27, 2026 | 46.60 | 48.00 | 46.60 | 48.00 | 48.00 | 3.00% | 47 |
| Feb 26, 2026 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | -1.27% | 328 |
| Feb 25, 2026 | 47.00 | 48.00 | 47.00 | 47.20 | 47.20 | -2.48% | 120 |
| Feb 24, 2026 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | 3.42% | 233 |
| Feb 23, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | 0.43% | 29 |
| Feb 20, 2026 | 45.80 | 46.60 | 45.80 | 46.60 | 46.60 | 1.75% | 19 |
| Feb 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.98% | 8 |
| Feb 18, 2026 | 47.00 | 48.20 | 45.80 | 48.20 | 48.20 | 3.43% | 986 |
| Feb 17, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.60 | 0.43% | 20 |
| Feb 16, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | 56 |
| Feb 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -3.77% | 20 |
| Feb 12, 2026 | 46.20 | 47.80 | 46.20 | 47.80 | 47.80 | 3.02% | 20 |
| Feb 11, 2026 | 46.40 | 47.00 | 46.40 | 46.40 | 46.40 | 1.31% | 121 |
| Feb 10, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | 7 |
| Feb 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -7.66% | 19 |
| Feb 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 2.48% | 5 |
| Feb 5, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Feb 4, 2026 | 47.80 | 48.40 | 47.00 | 48.40 | 48.40 | 2.98% | 922 |
| Feb 3, 2026 | 48.40 | 48.40 | 47.00 | 47.00 | 47.00 | -0.84% | 1,007 |
| Feb 2, 2026 | 46.80 | 47.40 | 46.80 | 47.40 | 47.40 | 2.16% | 550 |
| Jan 30, 2026 | 45.80 | 46.40 | 45.20 | 46.40 | 46.40 | -1.69% | 31 |
| Jan 29, 2026 | 44.80 | 47.20 | 44.80 | 47.20 | 47.20 | 2.16% | 219 |
| Jan 28, 2026 | 46.20 | 46.40 | 46.20 | 46.20 | 46.20 | -1.70% | 402 |
| Jan 27, 2026 | 44.60 | 47.00 | 44.60 | 47.00 | 47.00 | 3.52% | 742 |
| Jan 26, 2026 | 45.40 | 46.20 | 45.40 | 45.40 | 45.40 | 1.34% | 1,187 |
| Jan 23, 2026 | 45.40 | 45.40 | 44.60 | 44.80 | 44.80 | -1.75% | 125 |
| Jan 22, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | - |
| Jan 21, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 3 |
| Jan 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | 57 |
| Jan 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | 297 |
| Jan 16, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.60 | -0.45% | 275 |
| Jan 15, 2026 | 44.40 | 45.20 | 44.40 | 44.80 | 44.80 | -0.44% | 113 |
| Jan 14, 2026 | 44.80 | 45.20 | 44.60 | 45.00 | 45.00 | -0.44% | 39 |
| Jan 13, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -0.44% | 30 |
| Jan 12, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | - | 482 |
| Jan 9, 2026 | 45.40 | 45.80 | 45.20 | 45.40 | 45.40 | - | 228 |
| Jan 8, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.44% | 120 |
| Jan 7, 2026 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | 0.44% | 423 |
| Jan 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 316 |
| Jan 5, 2026 | 45.40 | 45.40 | 45.00 | 45.00 | 45.00 | -2.17% | 121 |
| Dec 30, 2025 | 45.60 | 46.00 | 45.40 | 46.00 | 46.00 | 0.88% | 130 |
| Dec 29, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | -0.44% | 90 |
| Dec 23, 2025 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | -2.14% | 549 |
| Dec 22, 2025 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | -0.43% | 279 |
| Dec 19, 2025 | 46.20 | 47.00 | 45.80 | 47.00 | 47.00 | 2.17% | 319 |
| Dec 18, 2025 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | 0.88% | 102 |
| Dec 17, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | - | 63 |
| Dec 16, 2025 | 45.20 | 45.60 | 45.20 | 45.60 | 45.60 | 0.88% | 553 |
| Dec 15, 2025 | 44.80 | 45.20 | 44.60 | 45.20 | 45.20 | 1.35% | 631 |
| Dec 12, 2025 | 46.60 | 46.60 | 44.60 | 44.60 | 44.60 | -4.29% | 780 |
| Dec 11, 2025 | 46.40 | 46.80 | 44.60 | 46.60 | 46.60 | 0.43% | 1,734 |
| Dec 10, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -1.69% | 160 |
| Dec 9, 2025 | 47.20 | 47.20 | 46.80 | 47.20 | 47.20 | -2.48% | 726 |
| Dec 8, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 4.31% | 231 |
| 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 |