VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 309.70
+3.70 (1.21%)
Sep 15, 2025, 5:31 PM CET
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 270.90 | 276.00 | 270.60 | 274.40 | 274.40 | 1.55% | 115,460 |
| Aug 18, 2025 | 272.00 | 273.40 | 268.60 | 270.20 | 270.20 | -1.39% | 121,523 |
| Aug 15, 2025 | 278.50 | 279.30 | 273.10 | 274.00 | 274.00 | -2.91% | 140,059 |
| Aug 14, 2025 | 284.80 | 285.10 | 280.30 | 282.20 | 282.20 | -0.39% | 74,329 |
| Aug 13, 2025 | 285.90 | 286.50 | 281.10 | 283.30 | 283.30 | -1.22% | 93,928 |
| Aug 12, 2025 | 284.10 | 286.80 | 279.60 | 286.80 | 286.80 | 0.95% | 54,053 |
| Aug 11, 2025 | 287.80 | 288.40 | 283.50 | 284.10 | 284.10 | -0.39% | 66,513 |
| Aug 8, 2025 | 285.20 | 286.40 | 283.50 | 285.20 | 285.20 | 0.14% | 62,186 |
| Aug 7, 2025 | 279.70 | 286.80 | 279.60 | 284.80 | 284.80 | 2.41% | 111,837 |
| Aug 6, 2025 | 284.20 | 285.70 | 277.10 | 278.10 | 278.10 | -1.73% | 115,283 |
| Aug 5, 2025 | 286.70 | 287.70 | 283.00 | 283.00 | 283.00 | -1.19% | 112,339 |
| Aug 4, 2025 | 279.80 | 287.10 | 278.80 | 286.40 | 286.40 | -0.38% | 191,064 |
| Jul 31, 2025 | 293.80 | 295.50 | 287.50 | 287.50 | 287.50 | -2.14% | 166,605 |
| Jul 30, 2025 | 295.40 | 296.00 | 292.40 | 293.80 | 293.80 | -0.07% | 140,603 |
| Jul 29, 2025 | 293.80 | 298.90 | 291.70 | 294.00 | 294.00 | 0.14% | 130,893 |
| Jul 28, 2025 | 295.00 | 302.60 | 293.60 | 293.60 | 293.60 | 1.52% | 177,739 |
| Jul 25, 2025 | 289.30 | 290.80 | 286.20 | 289.20 | 289.20 | -0.52% | 130,046 |
| Jul 24, 2025 | 295.70 | 298.00 | 286.00 | 290.70 | 290.70 | -2.52% | 256,442 |
| Jul 23, 2025 | 323.20 | 325.00 | 298.20 | 298.20 | 298.20 | -9.69% | 363,661 |
| Jul 22, 2025 | 335.50 | 336.30 | 328.70 | 330.20 | 330.20 | -2.60% | 65,176 |
| Jul 21, 2025 | 342.50 | 345.30 | 338.10 | 339.00 | 339.00 | -0.26% | 52,595 |
| Jul 18, 2025 | 341.60 | 345.00 | 337.50 | 339.90 | 339.90 | -0.99% | 104,981 |
| Jul 17, 2025 | 338.00 | 344.40 | 335.40 | 343.30 | 343.30 | 4.06% | 69,365 |
| Jul 16, 2025 | 336.30 | 338.50 | 329.60 | 329.90 | 329.90 | -3.48% | 88,159 |
| Jul 15, 2025 | 335.00 | 342.30 | 333.70 | 341.80 | 341.80 | 2.83% | 78,683 |
| Jul 14, 2025 | 336.20 | 336.70 | 329.60 | 332.40 | 332.40 | -1.77% | 62,343 |
| Jul 11, 2025 | 341.60 | 341.60 | 337.30 | 338.40 | 338.40 | -1.69% | 45,160 |
| Jul 10, 2025 | 335.70 | 344.80 | 334.40 | 344.20 | 344.20 | 3.33% | 92,113 |
| Jul 9, 2025 | 335.00 | 339.50 | 331.50 | 333.10 | 333.10 | -1.22% | 67,575 |
| Jul 8, 2025 | 333.20 | 337.20 | 330.20 | 337.20 | 337.20 | 1.47% | 49,158 |
| Jul 7, 2025 | 331.50 | 333.60 | 329.10 | 332.30 | 332.30 | -0.27% | 40,272 |