Zug Estates Holding AG - ZUGN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,410	2,390	2,390	2,420	2,380	150
February 19, 2026	2,440	2,420	2,420	2,490	2,420	205
February 18, 2026	2,450	2,450	2,450	2,480	2,440	174
February 17, 2026	2,420	2,460	2,460	2,460	2,410	87
February 16, 2026	2,470	2,410	2,410	2,470	2,410	304
February 13, 2026	2,440	2,480	2,480	2,480	2,400	297
February 12, 2026	2,470	2,440	2,440	2,470	2,380	160
February 11, 2026	2,470	2,470	2,470	2,470	2,440	187
February 10, 2026	2,450	2,470	2,470	2,480	2,450	338
February 09, 2026	2,430	2,470	2,470	2,470	2,430	178
February 06, 2026	2,370	2,420	2,420	2,420	2,360	377
February 05, 2026	2,400	2,350	2,350	2,400	2,340	102
February 04, 2026	2,400	2,410	2,410	2,420	2,360	244
February 03, 2026	2,330	2,390	2,390	2,390	2,330	227
February 02, 2026	2,320	2,310	2,310	2,330	2,300	60
January 30, 2026	2,330	2,330	2,330	2,360	2,330	169
January 29, 2026	2,260	2,320	2,320	2,330	2,260	259
January 28, 2026	2,270	2,270	2,270	2,290	2,260	136
January 27, 2026	2,250	2,260	2,260	2,280	2,240	96
January 26, 2026	2,240	2,260	2,260	2,260	2,230	267
January 23, 2026	2,240	2,220	2,220	2,250	2,220	98
January 22, 2026	2,220	2,250	2,250	2,280	2,220	219
January 21, 2026	2,220	2,230	2,230	2,240	2,220	82
January 20, 2026	2,220	2,220	2,220	2,220	2,210	133
January 19, 2026	2,220	2,250	2,250	2,270	2,220	134
January 16, 2026	2,240	2,220	2,220	2,250	2,220	112
January 15, 2026	2,290	2,220	2,220	2,300	2,220	296
January 14, 2026	2,300	2,280	2,280	2,300	2,260	50
January 13, 2026	2,270	2,290	2,290	2,310	2,260	91
January 12, 2026	2,250	2,280	2,280	2,280	2,250	77
January 09, 2026	2,270	2,230	2,230	2,300	2,230	177
January 08, 2026	2,240	2,270	2,270	2,270	2,240	125
January 07, 2026	2,230	2,240	2,240	2,270	2,230	96
January 06, 2026	2,260	2,220	2,220	2,260	2,220	57
January 05, 2026	2,240	2,260	2,260	2,260	2,230	288
December 30, 2025	2,220	2,230	2,230	2,230	2,210	47
December 29, 2025	2,200	2,230	2,230	2,240	2,160	286
December 23, 2025	2,180	2,170	2,170	2,180	2,170	57
December 22, 2025	2,190	2,180	2,180	2,190	2,150	137
December 19, 2025	2,160	2,200	2,200	2,200	2,150	2,275
December 18, 2025	2,160	2,170	2,170	2,170	2,130	482
December 17, 2025	2,150	2,160	2,160	2,180	2,150	332
December 16, 2025	2,140	2,160	2,160	2,170	2,130	2,629
December 15, 2025	2,170	2,150	2,150	2,170	2,150	97
December 12, 2025	2,150	2,160	2,160	2,160	2,140	1,655
December 11, 2025	2,160	2,160	2,160	2,170	2,150	89
December 10, 2025	2,130	2,160	2,160	2,160	2,120	1,595
December 09, 2025	2,150	2,150	2,150	2,150	2,130	65
December 08, 2025	2,130	2,150	2,150	2,150	2,120	119
December 05, 2025	2,130	2,120	2,120	2,140	2,120	349
December 04, 2025	2,120	2,140	2,140	2,140	2,120	1,837
December 03, 2025	2,120	2,120	2,120	2,120	2,120	78
December 02, 2025	2,130	2,130	2,130	2,140	2,100	78
December 01, 2025	2,110	2,140	2,140	2,140	2,100	57
November 28, 2025	2,110	2,120	2,120	2,120	2,100	126
November 27, 2025	2,150	2,120	2,120	2,150	2,100	110
November 26, 2025	2,140	2,140	2,140	2,140	2,120	151
November 25, 2025	2,130	2,150	2,150	2,150	2,120	48
November 24, 2025	2,140	2,140	2,140	2,140	2,130	21
November 21, 2025	2,120	2,130	2,130	2,130	2,100	776

Zug Estates Holding AG (ZUGN.SW) SIX