Züblin Immobilien Holding AG (SWX:ZUBN)
Switzerland
· Delayed Price · Currency is CHF 51.40
-1.40 (-2.65%)
Apr 28, 2026, 5:36 PM CET
SWX:ZUBN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.00 | 53.00 | 52.80 | 52.80 | - | - | 12 |
| Apr 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 4.76% | 31 |
| Apr 24, 2026 | 51.60 | 51.60 | 50.40 | 50.40 | 50.40 | -4.91% | 17 |
| Apr 23, 2026 | 51.00 | 53.00 | 50.40 | 53.00 | 53.00 | 4.33% | 1,043 |
| Apr 22, 2026 | 49.90 | 50.80 | 49.90 | 50.80 | 50.80 | 1.80% | 1,446 |
| Apr 21, 2026 | 51.00 | 51.00 | 49.40 | 49.90 | 49.90 | -2.16% | 469 |
| Apr 20, 2026 | 49.80 | 51.20 | 49.70 | 51.00 | 51.00 | 4.08% | 1,964 |
| Apr 17, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 35 |
| Apr 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.20% | 20 |
| Apr 15, 2026 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - | 24 |
| Apr 14, 2026 | 48.00 | 49.10 | 47.50 | 49.10 | 49.10 | 4.03% | 257 |
| Apr 13, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | 8 |
| Apr 10, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -4.07% | 1 |
| Apr 9, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 5.13% | 232 |
| Apr 8, 2026 | 49.20 | 49.20 | 46.80 | 46.80 | 46.80 | -4.88% | 64 |
| Apr 7, 2026 | 49.40 | 49.40 | 47.00 | 49.20 | 49.20 | 2.93% | 16 |
| Apr 2, 2026 | 49.00 | 49.00 | 45.20 | 47.80 | 47.80 | 6.22% | 135 |
| Apr 1, 2026 | 47.00 | 49.00 | 45.00 | 45.00 | 45.00 | -7.41% | 190 |
| Mar 31, 2026 | 47.00 | 48.60 | 47.00 | 48.60 | 48.60 | 2.97% | 191 |
| Mar 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 27, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Mar 26, 2026 | 47.00 | 47.20 | 47.00 | 47.20 | 47.20 | 0.43% | 14 |
| Mar 25, 2026 | 45.80 | 47.00 | 45.80 | 47.00 | 47.00 | -1.67% | 205 |
| Mar 24, 2026 | 45.00 | 47.80 | 45.00 | 47.80 | 47.80 | 3.46% | 34 |
| Mar 23, 2026 | 47.60 | 47.60 | 46.20 | 46.20 | 46.20 | -1.28% | 17 |
| Mar 20, 2026 | 47.40 | 47.40 | 46.80 | 46.80 | 46.80 | 0.43% | 210 |
| Mar 19, 2026 | 46.00 | 46.60 | 45.80 | 46.60 | 46.60 | 2.19% | 197 |
| Mar 18, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 2.24% | 9 |
| Mar 17, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -1.76% | 179 |
| Mar 16, 2026 | 47.00 | 47.00 | 45.40 | 45.40 | 45.40 | -3.40% | 254 |
| Mar 13, 2026 | 47.00 | 47.40 | 46.60 | 47.00 | 47.00 | 1.73% | 468 |
| Mar 12, 2026 | 45.20 | 46.20 | 45.20 | 46.20 | 46.20 | 0.87% | 2 |
| Mar 11, 2026 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -4.58% | 275 |
| Mar 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | - |
| Mar 9, 2026 | 45.40 | 48.00 | 45.40 | 48.00 | 48.00 | -0.41% | 48 |
| 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 |