VZ Holding AG - VZN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	149	147.6	147.6	149	147.6	15,611
December 03, 2025	148.4	148.4	148.4	148.4	147	16,721
December 02, 2025	147.2	148.8	148.8	149	145.4	35,933
December 01, 2025	149	147.6	147.6	149.6	146.2	43,882
November 28, 2025	148.4	149.2	149.2	149.2	147	22,277
November 27, 2025	148.2	148.8	148.8	149	147.4	15,720
November 26, 2025	148.8	148.2	148.2	148.8	147	23,412
November 25, 2025	148.4	148	148	148.4	146.4	14,837
November 24, 2025	148	148.4	148.4	149.4	147	24,802
November 21, 2025	148	147.4	147.4	149.4	146.6	28,662
November 20, 2025	151.8	150.6	150.6	152.4	150.2	17,634
November 19, 2025	148.6	149.8	149.8	150.6	148.6	13,511
November 18, 2025	149.2	149	149	150.4	148.2	18,309
November 17, 2025	152	151.4	151.4	152.4	150.4	11,998
November 14, 2025	151.2	152.2	152.2	152.2	149.8	16,957
November 13, 2025	153.4	151.8	151.8	153.6	151.4	17,873
November 12, 2025	154.2	153.4	153.4	154.6	152.4	11,917
November 11, 2025	152.6	153.4	153.4	154.2	152.2	15,712
November 10, 2025	151.6	152	152	153.8	151.6	10,870
November 07, 2025	151	150.4	150.4	152	149.4	19,615
November 06, 2025	153.8	150.6	150.6	154.2	150.6	33,488
November 05, 2025	156	154.6	154.6	156.8	154.4	16,099
November 04, 2025	157.4	156.2	156.2	157.4	153.4	20,090
November 03, 2025	156.8	158.6	158.6	159	156.4	17,063
October 31, 2025	157.2	157	157	158.2	156.4	72,046
October 30, 2025	154.2	156.8	156.8	157	153.8	28,841
October 29, 2025	154.2	154.6	154.6	156	153.8	28,426
October 28, 2025	156.6	154.2	154.2	156.6	153.6	22,739
October 27, 2025	155.4	156.2	156.2	156.4	154	26,528
October 24, 2025	153.2	155.2	155.2	155.2	152	33,373
October 23, 2025	150.8	152.4	152.4	152.6	150.6	28,095
October 22, 2025	150.2	150.6	150.6	151.8	148.4	34,970
October 21, 2025	153	149.6	149.6	153.4	149.6	41,096
October 20, 2025	153.6	152.8	152.8	154.2	152.6	25,683
October 17, 2025	153.6	152.6	152.6	153.8	150.6	24,041
October 16, 2025	155	154.8	154.8	155.8	154	16,477
October 15, 2025	155.8	155	155	156.6	154.2	23,051
October 14, 2025	155.6	155.6	155.6	156	153.8	32,721
October 13, 2025	158.4	157	157	158.4	156	19,212
October 10, 2025	159.6	158	158	160.2	157.4	21,139
October 09, 2025	159.2	160.4	160.4	161	159	20,149
October 08, 2025	161.6	159.6	159.6	162	159.6	7,700
October 07, 2025	161.4	161	161	162.6	160.6	17,724
October 06, 2025	161.6	161.8	161.8	162.4	159.6	21,932
October 03, 2025	163.4	161	161	164	160.6	53,933
October 02, 2025	164.4	162.6	162.6	166.2	162.6	25,774
October 01, 2025	166.2	164	164	166.2	163.6	31,404
September 30, 2025	164.4	166.4	166.4	167.8	164.4	38,765
September 29, 2025	164.2	163.8	163.8	164.6	162.8	18,417
September 26, 2025	163.6	162.8	162.8	164	161.8	11,147
September 25, 2025	164.6	162.8	162.8	164.6	162	23,249
September 24, 2025	166.2	164.2	164.2	166.2	162	40,083
September 23, 2025	167.4	166.2	166.2	167.4	166.2	10,601
September 22, 2025	167.2	167	167	168	165.8	15,039
September 19, 2025	169.6	167.2	167.2	169.6	166.8	171,858
September 18, 2025	169.6	169.6	169.6	172.2	168.4	33,742
September 17, 2025	172.4	169.4	169.4	173.4	169.4	37,072
September 16, 2025	176.6	172.4	172.4	177.4	172.4	21,221
September 15, 2025	177	176.6	176.6	178.8	176.6	11,839
September 12, 2025	177.4	176.8	176.8	178.2	176.8	15,348

VZ Holding AG (VZN.SW) SIX