SIX · VARN · stock
Varia US Properties AG (VARN) stock price history
Every SIX trading session of Varia US Properties AG from Dec 9, 2016 to Nov 13, 2026: 2,420 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VARN adjusted close, 2016 to 2026
- CHF 42.29
- All time high, 2022
- CHF 22.20
- 52 week high, CHF 10.75 low
- 2,420
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
VARN key facts
- Varia US Properties AG (VARN) closed at CHF 11.00 on Nov 13, 2026 on SIX.
- VARN's all time high close is CHF 42.29, set on Mar 30, 2022; its all time low close is CHF 10.80 on Nov 11, 2026.
- VARN's 52 week range is CHF 10.75 to CHF 22.20.
- VARN returned -42.1% over the year to Nov 13, 2026 and -64.6% over five years.
- Since Dec 9, 2016 VARN returned -45%, -5.9% a year compounded.
- VARN's deepest drawdown was -74.5% from Mar 30, 2022 to Nov 11, 2026.
- DataCedar holds 2,420 daily sessions of VARN history from Dec 9, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
VARN price chart, 2016 to 2026
VARN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.8% |
| 3 months | -17.3% |
| 6 months | -23.1% |
| Year to date | -43.6% |
| 1 year | -42.1% |
| 3 years | -67.8% |
| 5 years | -64.6% |
| 10 years | n/a |
| Since Dec 9, 2016 | -45.3% |
| Compound annual growth, 9.9 years | -5.9% |
VARN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 42.29 on Mar 30, 2022
- All time low close
- CHF 10.80 on Nov 11, 2026
- 52 week high
- CHF 22.20 on Jan 8, 2026
- 52 week low
- CHF 10.75 on Oct 30, 2026
- Deepest drawdown
- -74.5% from Mar 30, 2022 to Nov 11, 2026, not yet recovered
- Best single session
- +15.6% on May 29, 2026
- Worst single session
- -14.0% on Mar 31, 2025
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +34%
- Worst calendar year
- 2025, -30%
VARN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 9, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 19.90 | CHF 22.20 | CHF 10.75 | CHF 11.00 | -43.6% | 670.9K | 215 |
| 2025 | CHF 28.21 | CHF 30.71 | CHF 15.40 | CHF 19.50 | -29.9% | 887.8K | 249 |
| 2024 | CHF 34.37 | CHF 35.27 | CHF 23.32 | CHF 27.83 | -19.0% | 570.7K | 249 |
| 2023 | CHF 36.00 | CHF 37.63 | CHF 29.17 | CHF 34.37 | -3.7% | 705.9K | 248 |
| 2022 | CHF 36.88 | CHF 43.04 | CHF 32.18 | CHF 35.69 | -3.2% | 1.5M | 254 |
| 2021 | CHF 27.11 | CHF 36.88 | CHF 25.22 | CHF 36.88 | +33.6% | 914.7K | 248 |
| 2020 | CHF 27.87 | CHF 31.03 | CHF 21.95 | CHF 27.60 | -1.2% | 1.1M | 246 |
| 2019 | CHF 22.40 | CHF 28.46 | CHF 21.99 | CHF 27.93 | +25.3% | 1.5M | 241 |
| 2018 | CHF 23.42 | CHF 23.96 | CHF 21.09 | CHF 22.28 | -6.1% | 712.3K | 239 |
| 2017 | CHF 20.37 | CHF 24.42 | CHF 19.53 | CHF 23.72 | +16.1% | 434.3K | 216 |
| 2016 | CHF 20.59 | CHF 20.65 | CHF 19.76 | CHF 20.43 | n/a | 79.7K | 15 |
VARN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 11.00 | -2.7% |
| October 2026 | CHF 11.30 | -9.6% |
| September 2026 | CHF 12.50 | -3.5% |
| August 2026 | CHF 12.95 | -0.4% |
| July 2026 | CHF 13.00 | -5.8% |
| June 2026 | CHF 13.80 | -8.9% |
| May 2026 | CHF 15.15 | +2.0% |
| April 2026 | CHF 14.85 | -15.6% |
| March 2026 | CHF 17.60 | -2.8% |
| February 2026 | CHF 18.10 | -10.4% |
| January 2026 | CHF 20.20 | +3.6% |
| December 2025 | CHF 19.50 | +2.4% |
About the VARN data
Daily bars. 2,420 sessions from Dec 9, 2016 to Nov 13, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3AVARN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
VARN share price history
