Zuger Kantonalbank - ZUGER.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,900	9,940	9,940	9,940	9,820	82
February 19, 2026	9,860	9,900	9,900	9,900	9,800	55
February 18, 2026	9,820	9,800	9,800	9,820	9,800	18
February 17, 2026	9,700	9,820	9,820	9,920	9,700	81
February 16, 2026	9,860	9,820	9,820	9,920	9,800	28
February 13, 2026	9,840	9,860	9,860	9,900	9,780	92
February 12, 2026	9,780	9,800	9,800	9,800	9,740	52
February 11, 2026	9,720	9,780	9,780	9,780	9,680	36
February 10, 2026	9,660	9,720	9,720	9,780	9,660	36
February 09, 2026	9,600	9,720	9,720	9,720	9,580	50
February 06, 2026	9,680	9,600	9,600	9,720	9,520	56
February 05, 2026	9,680	9,680	9,680	9,740	9,600	27
February 04, 2026	9,560	9,660	9,660	9,680	9,560	42
February 03, 2026	9,500	9,580	9,580	9,640	9,440	83
February 02, 2026	9,440	9,500	9,500	9,500	9,420	51
January 30, 2026	9,340	9,400	9,400	9,460	9,340	58
January 29, 2026	9,320	9,320	9,320	9,380	9,300	32
January 28, 2026	9,400	9,360	9,360	9,400	9,300	30
January 27, 2026	9,340	9,400	9,400	9,400	9,320	45
January 26, 2026	9,260	9,340	9,340	9,340	9,260	47
January 23, 2026	9,300	9,300	9,300	9,340	9,260	89
January 22, 2026	9,260	9,300	9,300	9,300	9,240	62
January 21, 2026	9,220	9,260	9,260	9,300	9,200	71
January 20, 2026	9,160	9,220	9,220	9,220	9,140	38
January 19, 2026	9,300	9,220	9,220	9,300	9,200	60
January 16, 2026	9,260	9,300	9,300	9,320	9,160	58
January 15, 2026	9,080	9,200	9,200	9,200	9,060	49
January 14, 2026	9,060	9,100	9,100	9,100	9,020	49
January 13, 2026	9,080	9,060	9,060	9,120	8,960	74
January 12, 2026	9,040	9,040	9,040	9,040	8,920	64
January 09, 2026	9,000	9,040	9,040	9,100	8,940	65
January 08, 2026	8,920	9,000	9,000	9,000	8,820	79
January 07, 2026	8,920	8,940	8,940	9,000	8,900	56
January 06, 2026	8,920	8,940	8,940	8,940	8,860	25
January 05, 2026	8,800	8,940	8,940	8,940	8,760	97
December 30, 2025	8,860	8,840	8,840	8,900	8,800	30
December 29, 2025	8,840	8,900	8,900	8,900	8,840	33
December 23, 2025	8,840	8,860	8,860	8,860	8,760	54
December 22, 2025	8,820	8,860	8,860	8,880	8,720	59
December 19, 2025	8,840	8,820	8,820	8,900	8,820	76
December 18, 2025	8,760	8,900	8,900	8,900	8,760	67
December 17, 2025	8,740	8,800	8,800	8,820	8,740	43
December 16, 2025	8,720	8,820	8,820	8,820	8,700	112
December 15, 2025	8,800	8,780	8,780	8,800	8,740	75
December 12, 2025	8,800	8,800	8,800	8,800	8,760	16
December 11, 2025	8,780	8,800	8,800	8,800	8,740	56
December 10, 2025	8,800	8,740	8,740	8,800	8,680	49
December 09, 2025	8,720	8,800	8,800	8,800	8,720	47
December 08, 2025	8,760	8,800	8,800	8,800	8,680	78
December 05, 2025	8,780	8,740	8,740	8,780	8,700	30
December 04, 2025	8,800	8,780	8,780	8,800	8,720	37
December 03, 2025	8,800	8,800	8,800	8,880	8,760	42
December 02, 2025	8,820	8,860	8,860	8,860	8,800	70
December 01, 2025	8,800	8,880	8,880	8,880	8,780	50
November 28, 2025	8,780	8,860	8,860	8,860	8,780	66
November 27, 2025	8,800	8,800	8,800	8,800	8,740	68
November 26, 2025	8,800	8,800	8,800	8,840	8,760	27
November 25, 2025	8,780	8,800	8,800	8,800	8,720	34
November 24, 2025	8,800	8,800	8,800	8,840	8,760	16
November 21, 2025	8,680	8,820	8,820	8,820	8,680	54

Zuger Kantonalbank (ZUGER.SW) SIX