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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,150	2,120	2,120	2,150	2,120	101
November 19, 2025	2,150	2,160	2,160	2,160	2,110	165
November 18, 2025	2,150	2,140	2,140	2,150	2,110	91
November 17, 2025	2,140	2,160	2,160	2,160	2,110	134
November 14, 2025	2,150	2,130	2,130	2,150	2,130	23
November 13, 2025	2,140	2,150	2,150	2,150	2,140	113
November 12, 2025	2,140	2,150	2,150	2,150	2,130	111
November 11, 2025	2,110	2,130	2,130	2,140	2,090	677
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

Zug Estates Holding AG (ZUGN.SW) SIX