VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 338.40
-4.60 (-1.34%)
Oct 28, 2025, 5:31 PM CET
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 336.40 | 343.20 | 336.40 | 338.40 | 338.40 | -1.34% | 54,537 |
| Oct 27, 2025 | 346.80 | 347.80 | 343.00 | 343.00 | 343.00 | -0.38% | 48,374 |
| Oct 24, 2025 | 339.00 | 344.80 | 337.80 | 344.30 | 344.30 | 2.68% | 84,101 |
| Oct 23, 2025 | 327.00 | 336.30 | 327.00 | 335.30 | 335.30 | 3.07% | 86,205 |
| Oct 22, 2025 | 335.00 | 335.00 | 323.00 | 325.30 | 325.30 | -3.50% | 87,141 |
| Oct 21, 2025 | 336.30 | 337.20 | 331.10 | 337.10 | 337.10 | -0.33% | 58,913 |
| Oct 20, 2025 | 343.70 | 343.70 | 334.60 | 338.20 | 338.20 | 0.06% | 79,313 |
| Oct 17, 2025 | 338.60 | 342.50 | 332.00 | 338.00 | 338.00 | -2.45% | 114,598 |
| Oct 16, 2025 | 344.00 | 353.00 | 336.60 | 346.50 | 346.50 | -3.40% | 201,860 |
| Oct 15, 2025 | 356.00 | 363.50 | 354.70 | 358.70 | 358.70 | 1.96% | 92,704 |
| Oct 14, 2025 | 352.30 | 353.30 | 347.70 | 351.80 | 351.80 | -1.81% | 72,520 |
| Oct 13, 2025 | 350.00 | 358.30 | 349.00 | 358.30 | 358.30 | 2.93% | 95,103 |
| Oct 10, 2025 | 358.10 | 359.20 | 348.10 | 348.10 | 348.10 | -3.22% | 98,454 |
| Oct 9, 2025 | 363.80 | 366.70 | 359.10 | 359.70 | 359.70 | -0.19% | 78,111 |
| Oct 8, 2025 | 358.40 | 365.70 | 353.10 | 360.40 | 360.40 | -1.12% | 100,852 |
| Oct 7, 2025 | 372.40 | 374.00 | 363.50 | 364.50 | 364.50 | -1.75% | 90,455 |
| Oct 6, 2025 | 352.30 | 371.00 | 350.60 | 371.00 | 371.00 | 5.43% | 157,180 |
| Oct 3, 2025 | 355.70 | 356.50 | 350.80 | 351.90 | 351.90 | -1.15% | 111,419 |
| Oct 2, 2025 | 332.70 | 356.00 | 332.70 | 356.00 | 356.00 | 9.88% | 167,596 |
| Oct 1, 2025 | 313.00 | 324.00 | 311.50 | 324.00 | 324.00 | 3.05% | 147,090 |
| Sep 30, 2025 | 310.70 | 316.20 | 310.10 | 314.40 | 314.40 | 0.58% | 104,804 |
| Sep 29, 2025 | 314.80 | 315.30 | 307.40 | 312.60 | 312.60 | -0.26% | 135,854 |
| Sep 26, 2025 | 337.10 | 339.90 | 312.10 | 313.40 | 313.40 | -7.74% | 198,650 |
| Sep 25, 2025 | 346.50 | 348.00 | 337.80 | 339.70 | 339.70 | -2.05% | 132,069 |
| Sep 24, 2025 | 349.70 | 351.60 | 346.80 | 346.80 | 346.80 | -0.89% | 86,527 |
| Sep 23, 2025 | 344.10 | 352.00 | 340.70 | 349.90 | 349.90 | 1.16% | 149,498 |
| Sep 22, 2025 | 340.00 | 347.30 | 337.00 | 345.90 | 345.90 | 3.01% | 113,637 |
| Sep 19, 2025 | 338.50 | 339.40 | 333.50 | 335.80 | 335.80 | -1.55% | 203,893 |
| Sep 18, 2025 | 313.80 | 341.10 | 313.50 | 341.10 | 341.10 | 9.36% | 214,361 |
| Sep 17, 2025 | 316.10 | 317.30 | 311.60 | 311.90 | 311.90 | -1.08% | 99,355 |
| Sep 16, 2025 | 313.30 | 320.90 | 311.50 | 315.30 | 315.30 | 1.81% | 161,915 |
| Sep 15, 2025 | 307.00 | 310.50 | 304.80 | 309.70 | 309.70 | 1.21% | 125,184 |
| Sep 12, 2025 | 298.10 | 307.10 | 296.80 | 306.00 | 306.00 | 4.08% | 189,768 |
| Sep 11, 2025 | 288.30 | 294.60 | 285.20 | 294.00 | 294.00 | 2.47% | 111,496 |
| Sep 10, 2025 | 290.80 | 295.00 | 286.10 | 286.90 | 286.90 | -0.35% | 99,490 |
| Sep 9, 2025 | 287.50 | 291.10 | 286.60 | 287.90 | 287.90 | 0.24% | 75,700 |
| Sep 8, 2025 | 277.30 | 290.50 | 277.30 | 287.20 | 287.20 | 3.94% | 139,067 |
| Sep 5, 2025 | 269.10 | 281.10 | 268.70 | 276.30 | 276.30 | 3.37% | 172,858 |
| Sep 4, 2025 | 262.30 | 268.50 | 262.30 | 267.30 | 267.30 | 1.37% | 130,745 |
| Sep 3, 2025 | 263.10 | 266.80 | 260.20 | 263.70 | 263.70 | 2.33% | 112,649 |
| Sep 2, 2025 | 268.00 | 268.70 | 257.50 | 257.70 | 257.70 | -4.06% | 98,881 |
| Sep 1, 2025 | 269.40 | 271.70 | 265.40 | 268.60 | 268.60 | 2.75% | 150,645 |
| Aug 29, 2025 | 265.50 | 269.10 | 261.00 | 261.40 | 261.40 | -2.83% | 126,386 |
| Aug 28, 2025 | 270.00 | 270.90 | 267.10 | 269.00 | 269.00 | -0.66% | 78,707 |
| Aug 27, 2025 | 273.60 | 274.60 | 270.70 | 270.80 | 270.80 | -1.02% | 68,659 |
| Aug 26, 2025 | 271.10 | 274.90 | 270.90 | 273.60 | 273.60 | 0.44% | 115,230 |
| Aug 25, 2025 | 275.50 | 276.00 | 272.40 | 272.40 | 272.40 | -1.13% | 41,946 |
| Aug 22, 2025 | 269.00 | 275.90 | 269.00 | 275.50 | 275.50 | 2.04% | 62,397 |
| Aug 21, 2025 | 272.20 | 273.30 | 268.70 | 270.00 | 270.00 | -0.70% | 88,990 |
| Aug 20, 2025 | 271.90 | 274.80 | 270.00 | 271.90 | 271.90 | -0.91% | 71,387 |