Varia US Properties AG VARN
SIX · Switzerland · Finance
CHF 12.300.00 (0.00%)
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 12.50 | -0.79% | CHF 12.55 | CHF 12.55 | CHF 12.30 | 1.13K |
| 2026-09-29 | CHF 12.60 | -2.33% | CHF 12.75 | CHF 12.75 | CHF 12.60 | 3.02K |
| 2026-09-28 | CHF 12.90 | +1.57% | CHF 12.70 | CHF 12.90 | CHF 12.70 | 1.03K |
| 2026-09-25 | CHF 12.70 | +3.25% | CHF 12.35 | CHF 12.70 | CHF 12.30 | 2.96K |
| 2026-09-24 | CHF 12.30 | +1.65% | CHF 12.10 | CHF 12.50 | CHF 12.10 | 3.41K |
| 2026-09-23 | CHF 12.10 | -1.63% | CHF 12.10 | CHF 12.10 | CHF 12.00 | 1.79K |
| 2026-09-22 | CHF 12.30 | -1.20% | CHF 12.30 | CHF 12.30 | CHF 12.10 | 628 |
| 2026-09-21 | CHF 12.45 | -2.35% | CHF 12.60 | CHF 12.60 | CHF 12.30 | 351 |
| 2026-09-18 | CHF 12.75 | +2.00% | CHF 12.55 | CHF 12.75 | CHF 12.50 | 7.00K |
| 2026-09-17 | CHF 12.50 | -2.34% | CHF 12.55 | CHF 12.55 | CHF 12.50 | 2.59K |
| 2026-09-16 | CHF 12.80 | -3.76% | CHF 13.00 | CHF 13.00 | CHF 12.70 | 4.39K |
| 2026-09-15 | CHF 13.30 | +2.70% | CHF 12.90 | CHF 13.30 | CHF 12.80 | 1.86K |
| 2026-09-14 | CHF 12.95 | 0.00% | CHF 12.85 | CHF 12.95 | CHF 12.85 | 48 |
| 2026-09-11 | CHF 12.95 | +0.78% | CHF 12.95 | CHF 12.95 | CHF 12.95 | 171 |
| 2026-09-10 | CHF 12.85 | -1.15% | CHF 12.85 | CHF 12.85 | CHF 12.85 | 42 |
| 2026-09-09 | CHF 13.00 | -0.38% | CHF 12.85 | CHF 13.00 | CHF 12.85 | 257 |
| 2026-09-08 | CHF 13.05 | +1.56% | CHF 12.75 | CHF 13.05 | CHF 12.75 | 650 |
| 2026-09-07 | CHF 12.85 | -3.02% | CHF 13.10 | CHF 13.10 | CHF 12.65 | 4.07K |
| 2026-09-04 | CHF 13.25 | +0.38% | CHF 13.10 | CHF 13.25 | CHF 13.10 | 504 |
| 2026-09-03 | CHF 13.20 | -0.75% | CHF 13.20 | CHF 13.25 | CHF 13.05 | 509 |
| 2026-09-02 | CHF 13.30 | +2.70% | CHF 12.90 | CHF 13.30 | CHF 12.85 | 1.73K |
| 2026-09-01 | CHF 12.95 | 0.00% | CHF 12.90 | CHF 12.95 | CHF 12.90 | 50 |
| 2026-08-31 | CHF 12.95 | -3.00% | CHF 13.35 | CHF 13.35 | CHF 12.80 | 2.70K |
| 2026-08-28 | CHF 13.35 | 0.00% | CHF 13.25 | CHF 13.35 | CHF 13.25 | 618 |
| 2026-08-27 | CHF 13.35 | +0.38% | CHF 13.30 | CHF 13.50 | CHF 13.20 | 3.36K |
| 2026-08-26 | CHF 13.30 | +1.53% | CHF 13.10 | CHF 13.30 | CHF 12.95 | 1.92K |
| 2026-08-25 | CHF 13.10 | 0.00% | CHF 13.25 | CHF 13.45 | CHF 13.10 | 1.26K |
| 2026-08-24 | CHF 13.10 | +0.77% | CHF 13.20 | CHF 13.20 | CHF 13.10 | 279 |
| 2026-08-21 | CHF 13.00 | -1.52% | CHF 13.20 | CHF 13.20 | CHF 13.00 | 354 |
| 2026-08-20 | CHF 13.20 | 0.00% | CHF 12.90 | CHF 13.20 | CHF 12.90 | 1.40K |
| 2026-08-19 | CHF 13.20 | 0.00% | CHF 13.20 | CHF 13.20 | CHF 13.20 | 59 |
| 2026-08-18 | CHF 13.20 | -0.75% | CHF 13.20 | CHF 13.20 | CHF 13.20 | 11 |
| 2026-08-17 | CHF 13.30 | -2.21% | CHF 13.60 | CHF 13.65 | CHF 13.30 | 627 |
| 2026-08-14 | CHF 13.60 | +2.26% | CHF 13.40 | CHF 13.70 | CHF 13.40 | 1.28K |
| 2026-08-13 | CHF 13.30 | +4.31% | CHF 13.00 | CHF 13.60 | CHF 12.85 | 3.83K |
| 2026-08-12 | CHF 12.75 | -0.78% | CHF 12.80 | CHF 13.00 | CHF 12.75 | 5.07K |
| 2026-08-11 | CHF 12.85 | +1.98% | CHF 12.65 | CHF 12.85 | CHF 12.65 | 5.65K |
| 2026-08-10 | CHF 12.60 | 0.00% | CHF 12.60 | CHF 12.65 | CHF 12.60 | 1.42K |
| 2026-08-07 | CHF 12.60 | -0.79% | CHF 12.60 | CHF 12.60 | CHF 12.55 | 670 |
| 2026-08-06 | CHF 12.70 | 0.00% | CHF 12.75 | CHF 12.75 | CHF 12.60 | 1.10K |
| 2026-08-05 | CHF 12.70 | -2.31% | CHF 12.80 | CHF 13.20 | CHF 12.60 | 9.69K |
| 2026-08-04 | CHF 13.00 | +0.78% | CHF 12.80 | CHF 13.00 | CHF 12.80 | 2.29K |
| 2026-08-03 | CHF 12.90 | -0.77% | CHF 12.95 | CHF 12.95 | CHF 12.75 | 1.14K |
| 2026-07-31 | CHF 13.00 | -2.26% | CHF 13.20 | CHF 13.20 | CHF 13.00 | 4.51K |
| 2026-07-30 | CHF 13.30 | +1.14% | CHF 13.00 | CHF 13.35 | CHF 13.00 | 11.78K |
| 2026-07-29 | CHF 13.15 | +1.54% | CHF 13.00 | CHF 13.15 | CHF 12.90 | 4.12K |
| 2026-07-28 | CHF 12.95 | -0.38% | CHF 12.70 | CHF 13.15 | CHF 12.55 | 7.94K |
| 2026-07-27 | CHF 13.00 | 0.00% | CHF 13.00 | CHF 13.15 | CHF 12.80 | 4.25K |
| 2026-07-24 | CHF 13.00 | -0.76% | CHF 13.05 | CHF 13.10 | CHF 12.90 | 2.19K |
| 2026-07-23 | CHF 13.10 | +0.77% | CHF 12.90 | CHF 13.10 | CHF 12.80 | 666 |
| 2026-07-22 | CHF 13.00 | +0.78% | CHF 12.85 | CHF 13.00 | CHF 12.85 | 266 |
| 2026-07-21 | CHF 12.90 | 0.00% | CHF 12.80 | CHF 12.90 | CHF 12.80 | 448 |
| 2026-07-20 | CHF 12.90 | 0.00% | CHF 12.90 | CHF 12.90 | CHF 12.75 | 230 |
| 2026-07-17 | CHF 12.90 | -1.53% | CHF 12.90 | CHF 12.90 | CHF 12.90 | 2 |
| 2026-07-16 | CHF 13.10 | +1.55% | CHF 12.80 | CHF 13.10 | CHF 12.75 | 3.98K |
| 2026-07-15 | CHF 12.90 | +1.98% | CHF 12.90 | CHF 12.90 | CHF 12.65 | 2.08K |
| 2026-07-14 | CHF 12.65 | -3.44% | CHF 12.85 | CHF 12.85 | CHF 12.65 | 646 |
| 2026-07-13 | CHF 13.10 | -2.24% | CHF 13.20 | CHF 13.20 | CHF 12.80 | 3.18K |
| 2026-07-10 | CHF 13.40 | -0.37% | CHF 13.45 | CHF 13.45 | CHF 13.20 | 4.96K |
| 2026-07-09 | CHF 13.45 | -0.37% | CHF 13.50 | CHF 13.50 | CHF 13.45 | 2.02K |
| 2026-07-08 | CHF 13.50 | -1.46% | CHF 13.70 | CHF 13.80 | CHF 13.45 | 2.88K |
| 2026-07-07 | CHF 13.70 | -1.79% | CHF 13.60 | CHF 13.70 | CHF 13.45 | 7.54K |
| 2026-07-06 | CHF 13.95 | -1.06% | CHF 13.85 | CHF 14.00 | CHF 13.65 | 2.35K |
| 2026-07-03 | CHF 14.10 | +2.55% | CHF 13.80 | CHF 14.10 | CHF 13.80 | 1.86K |
| 2026-07-02 | CHF 13.75 | -0.36% | CHF 14.00 | CHF 14.00 | CHF 13.75 | 437 |
| 2026-07-01 | CHF 13.80 | 0.00% | CHF 13.95 | CHF 14.00 | CHF 13.75 | 1.28K |
| 2026-06-30 | CHF 13.80 | +1.85% | CHF 13.80 | CHF 13.90 | CHF 13.65 | 1.71K |
| 2026-06-29 | CHF 13.55 | -3.21% | CHF 13.70 | CHF 13.80 | CHF 13.50 | 5.15K |
| 2026-06-26 | CHF 14.00 | +0.72% | CHF 13.80 | CHF 14.00 | CHF 13.75 | 3.72K |
| 2026-06-25 | CHF 13.90 | +1.83% | CHF 13.65 | CHF 13.90 | CHF 13.50 | 2.65K |
| 2026-06-24 | CHF 13.65 | -0.73% | CHF 13.90 | CHF 13.90 | CHF 13.60 | 651 |
| 2026-06-23 | CHF 13.75 | -1.79% | CHF 13.75 | CHF 13.80 | CHF 13.60 | 1.81K |
| 2026-06-22 | CHF 14.00 | +1.45% | CHF 14.00 | CHF 14.00 | CHF 13.75 | 1.78K |
| 2026-06-19 | CHF 13.80 | +1.85% | CHF 13.70 | CHF 13.90 | CHF 13.70 | 1.46K |
| 2026-06-18 | CHF 13.55 | -1.09% | CHF 13.50 | CHF 13.75 | CHF 13.40 | 1.34K |
| 2026-06-17 | CHF 13.70 | +7.03% | CHF 12.80 | CHF 13.80 | CHF 12.80 | 9.28K |
| 2026-06-16 | CHF 12.80 | -0.39% | CHF 12.85 | CHF 12.85 | CHF 12.60 | 236 |
| 2026-06-15 | CHF 12.85 | +1.98% | CHF 12.60 | CHF 12.85 | CHF 12.55 | 771 |
| 2026-06-12 | CHF 12.60 | 0.00% | CHF 12.80 | CHF 12.90 | CHF 12.60 | 57.58K |
| 2026-06-11 | CHF 12.60 | -6.67% | CHF 13.60 | CHF 13.60 | CHF 12.50 | 10.22K |
| 2026-06-10 | CHF 13.50 | +2.27% | CHF 13.10 | CHF 13.50 | CHF 13.10 | 1.00K |
| 2026-06-09 | CHF 13.20 | -2.94% | CHF 13.10 | CHF 13.40 | CHF 13.10 | 1.48K |
| 2026-06-08 | CHF 13.60 | +2.64% | CHF 13.30 | CHF 13.65 | CHF 13.30 | 2.78K |
| 2026-06-05 | CHF 13.25 | -3.99% | CHF 13.80 | CHF 13.80 | CHF 13.25 | 4.24K |
| 2026-06-04 | CHF 13.80 | -3.50% | CHF 14.40 | CHF 14.45 | CHF 13.80 | 2.07K |
| 2026-06-03 | CHF 14.30 | +1.42% | CHF 13.85 | CHF 14.35 | CHF 13.85 | 3.89K |
| 2026-06-02 | CHF 14.10 | +2.17% | CHF 14.10 | CHF 14.10 | CHF 14.10 | 38 |
| 2026-06-01 | CHF 13.80 | -8.91% | CHF 14.80 | CHF 14.80 | CHF 13.80 | 1.47K |
| 2026-05-29 | CHF 15.15 | +15.65% | CHF 13.10 | CHF 15.50 | CHF 13.10 | 3.87K |
| 2026-05-28 | CHF 13.10 | +1.55% | CHF 12.90 | CHF 13.10 | CHF 12.60 | 6.61K |