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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	2,120	2,120	2,120	2,140	2,120	36
November 07, 2025	2,150	2,120	2,120	2,150	2,120	74
November 06, 2025	2,140	2,140	2,140	2,140	2,130	45
November 05, 2025	2,140	2,150	2,150	2,150	2,120	58
November 04, 2025	2,120	2,150	2,150	2,160	2,110	651
November 03, 2025	2,130	2,130	2,130	2,140	2,110	78
October 31, 2025	2,150	2,140	2,140	2,150	2,120	81
October 30, 2025	2,080	2,130	2,130	2,150	2,080	73
October 29, 2025	2,090	2,080	2,080	2,100	2,080	116
October 28, 2025	2,100	2,080	2,080	2,110	2,070	303
October 27, 2025	2,130	2,110	2,110	2,130	2,100	69
October 24, 2025	2,140	2,140	2,140	2,140	2,120	75
October 23, 2025	2,120	2,150	2,150	2,150	2,120	61
October 22, 2025	2,140	2,140	2,140	2,150	2,130	24
October 21, 2025	2,150	2,140	2,140	2,150	2,140	20
October 20, 2025	2,130	2,140	2,140	2,140	2,130	74
October 17, 2025	2,110	2,120	2,120	2,120	2,090	80
October 16, 2025	2,120	2,120	2,120	2,120	2,090	175
October 15, 2025	2,130	2,130	2,130	2,150	2,120	47
October 14, 2025	2,140	2,140	2,140	2,150	2,120	106
October 13, 2025	2,140	2,130	2,130	2,140	2,130	62
October 10, 2025	2,140	2,130	2,130	2,140	2,130	35
October 09, 2025	2,150	2,140	2,140	2,150	2,140	15
October 08, 2025	2,140	2,140	2,140	2,140	2,120	26
October 07, 2025	2,150	2,150	2,150	2,150	2,110	51
October 06, 2025	2,140	2,140	2,140	2,140	2,130	50
October 03, 2025	2,150	2,140	2,140	2,150	2,140	10
October 02, 2025	2,140	2,160	2,160	2,160	2,140	111
October 01, 2025	2,110	2,150	2,150	2,150	2,110	185
September 30, 2025	2,110	2,120	2,120	2,120	2,100	132
September 29, 2025	2,090	2,120	2,120	2,120	2,090	175
September 26, 2025	2,130	2,100	2,100	2,130	2,100	35
September 25, 2025	2,140	2,140	2,140	2,140	2,120	169
September 24, 2025	2,130	2,140	2,140	2,140	2,080	67
September 23, 2025	2,070	2,120	2,120	2,120	2,070	16,873
September 22, 2025	2,110	2,060	2,060	2,110	2,060	83
September 19, 2025	2,130	2,090	2,090	2,140	2,080	299
September 18, 2025	2,150	2,140	2,140	2,150	2,130	24
September 17, 2025	2,120	2,140	2,140	2,140	2,120	81
September 16, 2025	2,080	2,110	2,110	2,140	2,050	227
September 15, 2025	2,130	2,090	2,090	2,130	2,070	67
September 12, 2025	2,140	2,140	2,140	2,150	2,130	90
September 11, 2025	2,110	2,140	2,140	2,140	2,110	60
September 10, 2025	2,130	2,100	2,100	2,160	2,100	50
September 09, 2025	2,150	2,120	2,120	2,150	2,120	22
September 08, 2025	2,140	2,150	2,150	2,150	2,130	32
September 05, 2025	2,140	2,140	2,140	2,140	2,120	70
September 04, 2025	2,140	2,130	2,130	2,140	2,120	76
September 03, 2025	2,120	2,130	2,130	2,130	2,110	44
September 02, 2025	2,120	2,130	2,130	2,130	2,110	50
September 01, 2025	2,160	2,120	2,120	2,160	2,120	40
August 29, 2025	2,150	2,150	2,150	2,150	2,120	539
August 28, 2025	2,130	2,150	2,150	2,150	2,120	25
August 27, 2025	2,110	2,120	2,120	2,130	2,100	63
August 26, 2025	2,140	2,110	2,110	2,140	2,090	251
August 25, 2025	2,150	2,140	2,140	2,160	2,140	28
August 22, 2025	2,160	2,140	2,140	2,160	2,140	32
August 21, 2025	2,140	2,160	2,160	2,160	2,130	52
August 20, 2025	2,140	2,160	2,160	2,160	2,140	39
August 19, 2025	2,160	2,130	2,130	2,170	2,130	82

Zug Estates Holding AG (ZUGN.SW) SIX