VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 512.20
-4.20 (-0.81%)
Mar 26, 2026, 5:31 PM CET
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 517.00 | 518.20 | 504.40 | 507.80 | - | -1.67% | 25,230 |
| Mar 25, 2026 | 526.20 | 527.60 | 510.80 | 516.40 | 516.40 | -0.23% | 117,053 |
| Mar 24, 2026 | 517.20 | 518.00 | 502.20 | 517.60 | 517.60 | -0.19% | 105,894 |
| Mar 23, 2026 | 492.30 | 532.60 | 487.60 | 518.60 | 518.60 | 2.17% | 129,177 |
| Mar 20, 2026 | 520.00 | 520.00 | 499.10 | 507.60 | 507.60 | -0.78% | 149,340 |
| Mar 19, 2026 | 514.40 | 515.20 | 501.60 | 511.60 | 511.60 | -2.37% | 77,825 |
| Mar 18, 2026 | 523.80 | 535.80 | 521.60 | 524.00 | 524.00 | 1.79% | 92,408 |
| Mar 17, 2026 | 504.00 | 515.00 | 499.10 | 514.80 | 514.80 | 1.98% | 62,424 |
| Mar 16, 2026 | 505.20 | 509.40 | 496.20 | 504.80 | 504.80 | 0.28% | 70,794 |
| Mar 13, 2026 | 512.80 | 519.00 | 502.80 | 503.40 | 503.40 | -2.29% | 58,075 |
| Mar 12, 2026 | 516.60 | 524.00 | 508.60 | 515.20 | 515.20 | -0.19% | 66,454 |
| Mar 11, 2026 | 515.00 | 518.40 | 506.40 | 516.20 | 516.20 | -0.62% | 58,255 |
| Mar 10, 2026 | 520.00 | 524.00 | 510.20 | 519.40 | 519.40 | 2.53% | 144,772 |
| Mar 9, 2026 | 483.00 | 506.60 | 474.50 | 506.60 | 506.60 | -0.43% | 114,857 |
| Mar 6, 2026 | 524.00 | 524.40 | 497.70 | 508.80 | 508.80 | -2.38% | 81,186 |
| Mar 5, 2026 | 540.00 | 540.60 | 517.80 | 521.20 | 521.20 | -3.01% | 86,554 |
| Mar 4, 2026 | 528.20 | 545.00 | 526.00 | 537.40 | 537.40 | 2.09% | 81,966 |
| Mar 3, 2026 | 526.00 | 536.40 | 507.00 | 526.40 | 526.40 | -2.01% | 165,276 |
| Mar 2, 2026 | 534.00 | 540.00 | 523.60 | 537.20 | 537.20 | -1.29% | 109,814 |
| Feb 27, 2026 | 535.60 | 547.20 | 535.60 | 544.20 | 544.20 | 0.82% | 131,550 |
| Feb 26, 2026 | 550.00 | 558.60 | 535.00 | 539.80 | 539.80 | -1.68% | 83,190 |
| Feb 25, 2026 | 535.00 | 551.20 | 532.00 | 549.00 | 549.00 | 3.55% | 90,052 |
| Feb 24, 2026 | 524.40 | 539.20 | 522.40 | 530.20 | 530.20 | 1.53% | 76,121 |
| Feb 23, 2026 | 528.00 | 530.00 | 520.00 | 522.20 | 522.20 | -2.10% | 50,022 |
| Feb 20, 2026 | 526.40 | 533.40 | 519.40 | 533.40 | 533.40 | 1.37% | 68,467 |
| Feb 19, 2026 | 524.00 | 528.60 | 520.20 | 526.20 | 526.20 | 0.42% | 65,738 |
| Feb 18, 2026 | 520.00 | 529.00 | 518.00 | 524.00 | 524.00 | 0.58% | 85,527 |
| Feb 17, 2026 | 514.80 | 522.40 | 507.20 | 521.00 | 521.00 | 1.24% | 51,364 |
| Feb 16, 2026 | 509.00 | 514.60 | 506.40 | 514.60 | 514.60 | 1.06% | 49,730 |
| Feb 13, 2026 | 503.60 | 514.60 | 500.20 | 509.20 | 509.20 | 2.93% | 104,456 |
| Feb 12, 2026 | 511.00 | 513.80 | 491.30 | 494.70 | 494.70 | -2.69% | 74,840 |
| Feb 11, 2026 | 497.40 | 510.40 | 493.70 | 508.40 | 508.40 | 2.09% | 171,104 |
| Feb 10, 2026 | 499.20 | 503.00 | 495.90 | 498.00 | 498.00 | -0.06% | 56,265 |
| Feb 9, 2026 | 497.80 | 498.40 | 490.80 | 498.30 | 498.30 | 1.32% | 56,690 |
| Feb 6, 2026 | 480.00 | 491.80 | 474.20 | 491.80 | 491.80 | 1.61% | 104,925 |
| Feb 5, 2026 | 487.50 | 491.40 | 479.00 | 484.00 | 484.00 | -0.19% | 111,247 |
| Feb 4, 2026 | 496.40 | 498.70 | 484.30 | 484.90 | 484.90 | -2.16% | 111,038 |
| Feb 3, 2026 | 504.60 | 508.80 | 489.10 | 495.60 | 495.60 | -0.44% | 79,652 |
| Feb 2, 2026 | 489.40 | 499.40 | 482.00 | 497.80 | 497.80 | -0.68% | 109,520 |
| Jan 30, 2026 | 499.10 | 505.20 | 492.00 | 501.20 | 501.20 | 0.52% | 88,124 |
| Jan 29, 2026 | 514.20 | 515.20 | 498.60 | 498.60 | 498.60 | -1.73% | 140,701 |
| Jan 28, 2026 | 534.40 | 541.00 | 507.00 | 507.40 | 507.40 | -2.95% | 78,545 |
| Jan 27, 2026 | 516.60 | 523.00 | 513.20 | 522.80 | 522.80 | 2.35% | 103,376 |
| Jan 26, 2026 | 506.60 | 513.00 | 503.80 | 510.80 | 510.80 | -0.08% | 75,621 |
| Jan 23, 2026 | 509.60 | 513.00 | 499.90 | 511.20 | 511.20 | 0.04% | 96,163 |
| Jan 22, 2026 | 515.00 | 522.00 | 506.20 | 511.00 | 511.00 | -0.12% | 146,219 |
| Jan 21, 2026 | 506.00 | 513.00 | 501.80 | 511.60 | 511.60 | 1.31% | 110,197 |
| Jan 20, 2026 | 496.60 | 505.00 | 490.50 | 505.00 | 505.00 | 2.02% | 128,804 |
| Jan 19, 2026 | 492.10 | 499.80 | 485.30 | 495.00 | 495.00 | -2.21% | 91,796 |
| Jan 16, 2026 | 497.00 | 508.20 | 490.00 | 506.20 | 506.20 | 0.56% | 109,398 |