SIX · ZUBN · stock

Züblin Immobilien Holding AG (ZUBN) stock price history

Every SIX trading session of Züblin Immobilien Holding AG from Jul 11, 2005 to Sep 28, 2026: 5,346 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.

Get ZUBN data, free keyYear by year table

ZUBN adjusted close, 2005 to 2026

ZUBNZüblin Immobilien Holding AG
CHF 48.60+10.2% over one year
2010201520202025
CHF 2,427
All time high, 2007
CHF 55.40
52 week high, CHF 40.82 low
5,346
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

ZUBN key facts

  • Züblin Immobilien Holding AG (ZUBN) closed at CHF 48.60 on Sep 28, 2026 on SIX.
  • ZUBN's all time high close is CHF 2,427, set on Feb 8, 2007; its all time low close is CHF 13.04 on Jun 16, 2016.
  • ZUBN's 52 week range is CHF 40.82 to CHF 55.40.
  • ZUBN returned +10.2% over the year to Sep 28, 2026 and +105.7% over five years.
  • Over ten years ZUBN returned +250%, +13.3% a year compounded.
  • ZUBN's deepest drawdown was -99.5% from Feb 15, 2007 to Jun 16, 2016.
  • DataCedar holds 5,346 daily sessions of ZUBN history from Jul 11, 2005 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

ZUBN price chart, 2005 to 2026

ZUBN adjusted close, Jul 11, 2005 to Sep 28, 2026CHF 13.34CHF 75.38CHF 426.03CHF 2,40820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ZUBN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.3%
3 months-6.1%
6 months+7.4%
Year to date+10.2%
1 year+10.2%
3 years+101.0%
5 years+105.7%
10 years+249.8%
Since Jul 11, 2005-97.5%
Compound annual growth, 21.2 years-16.0%

ZUBN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CHF 2,427 on Feb 8, 2007
All time low close
CHF 13.04 on Jun 16, 2016
52 week high
CHF 55.40 on Jul 6, 2026
52 week low
CHF 40.82 on Sep 29, 2025
Deepest drawdown
-99.5% from Feb 15, 2007 to Jun 16, 2016, not yet recovered
Best single session
+25.0% on Dec 16, 2015
Worst single session
-33.3% on Dec 1, 2015
Volatility, 1 year annualised
44.0%
Sessions closing higher, 1 year
44%
Best calendar year
2025, +40%
Worst calendar year
2015, -93%

ZUBN 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. 2005 starts on Jul 11, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CHF 43.51CHF 55.40CHF 42.36CHF 48.60+10.2%49.4K186
2025CHF 31.43CHF 65.17CHF 25.88CHF 44.08+40.2%497.8K249
2024CHF 23.99CHF 33.16CHF 21.96CHF 31.43+31.0%372.8K250
2023CHF 22.43CHF 25.81CHF 22.25CHF 23.99+7.0%239.6K251
2022CHF 22.94CHF 23.67CHF 20.47CHF 22.43-2.2%149.3K254
2021CHF 22.83CHF 24.82CHF 20.67CHF 22.94+0.5%310.9K254
2020CHF 21.71CHF 26.82CHF 17.40CHF 22.83+5.9%658.6K252
2019CHF 19.39CHF 22.19CHF 17.55CHF 21.55+7.7%476.9K249
2018CHF 19.64CHF 21.93CHF 16.31CHF 20.01+1.1%413.8K249
2017CHF 14.56CHF 21.64CHF 14.52CHF 19.78+33.8%979.8K251
2016CHF 16.67CHF 16.67CHF 12.82CHF 14.78-11.3%791.4K254
2015CHF 238.90CHF 242.66CHF 13.34CHF 16.67-93.0%379.3K251
2014CHF 353.64CHF 398.79CHF 233.26CHF 238.90-32.4%77.2K249
2013CHF 506.01CHF 571.85CHF 332.95CHF 353.64-30.1%55.6K249
2012CHF 457.10CHF 667.79CHF 389.39CHF 506.01+12.1%51.2K250
2011CHF 696.00CHF 788.18CHF 396.91CHF 451.46-35.3%27.7K254
2010CHF 765.60CHF 897.28CHF 611.35CHF 697.88-8.4%43.5K254
2009CHF 893.52CHF 955.59CHF 658.38CHF 761.84-13.6%47.9K253
2008CHF 1,872CHF 1,900CHF 733.62CHF 882.23-53.1%59.9K253
2007CHF 2,191CHF 2,436CHF 1,800CHF 1,881-14.5%52.4K251
2006CHF 1,956CHF 2,238CHF 1,938CHF 2,201+12.5%54.3K258
2005CHF 1,966CHF 2,088CHF 1,890CHF 1,956n/a18.7K125

ZUBN monthly closes, last 12 months

MonthMonth end closeChange
September 2026CHF 48.60-8.6%
August 2026CHF 53.20+0.8%
July 2026CHF 52.80+0.5%
June 2026CHF 52.52+5.4%
May 2026CHF 49.83-1.9%
April 2026CHF 50.79+9.1%
March 2026CHF 46.57+1.2%
February 2026CHF 46.00+3.4%
January 2026CHF 44.47+0.9%
December 2025CHF 44.08-3.0%
November 2025CHF 45.42-2.9%
October 2025CHF 46.77+5.6%

About the ZUBN data

Daily bars. 5,346 sessions from Jul 11, 2005 to Sep 28, 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 18, 2026 forward, most recent session Sep 28, 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 Jul 11, 2005, 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/ZUBN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SIX

  • WIHN WISeKey International Holding AG
  • WKBN Walliser Kantonalbank
  • XLS Xlife Sciences AG
  • YPSN Ypsomed Holding AG
  • ZEHN Zehnder Group AG
  • ZUGER Zuger Kantonalbank
  • ZUGN Zug Estates Holding AG
  • ZURN Zurich Insurance Group AG

Common questions

ZUBN share price history

Start with any symbol.

Start free