VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 538.20
+7.80 (1.47%)
Nov 10, 2026, 10:25 AM CET
VAT Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 539.00 | 541.40 | 533.60 | 538.20 | 538.20 | 1.47% | 16,435 |
| Nov 9, 2026 | 515.60 | 535.40 | 506.00 | 530.40 | 530.40 | 2.67% | 83,646 |
| Nov 6, 2026 | 517.00 | 528.40 | 512.40 | 516.60 | 516.60 | -0.88% | 119,550 |
| Nov 5, 2026 | 538.00 | 549.60 | 506.40 | 521.20 | 521.20 | -3.45% | 156,926 |
| Nov 4, 2026 | 562.00 | 572.00 | 538.80 | 539.80 | 539.80 | -4.96% | 127,894 |
| Nov 3, 2026 | 534.80 | 572.40 | 527.40 | 568.00 | 568.00 | 0.60% | 81,661 |
| Nov 2, 2026 | 572.60 | 573.60 | 562.60 | 564.60 | 564.60 | -0.70% | 79,726 |
| Oct 30, 2026 | 584.60 | 584.60 | 567.00 | 568.60 | 568.60 | -5.01% | 88,500 |
| Oct 29, 2026 | 594.00 | 602.80 | 591.20 | 598.60 | 598.60 | -0.03% | 79,029 |
| Oct 28, 2026 | 597.80 | 606.00 | 591.40 | 598.80 | 598.80 | 0.88% | 67,404 |
| Oct 27, 2026 | 574.00 | 593.60 | 574.00 | 593.60 | 593.60 | 3.49% | 90,535 |
| Oct 26, 2026 | 559.60 | 576.40 | 557.00 | 573.60 | 573.60 | 2.39% | 77,245 |
| Oct 23, 2026 | 574.00 | 574.00 | 554.60 | 560.20 | 560.20 | -1.72% | 77,765 |
| Oct 22, 2026 | 596.00 | 596.60 | 566.00 | 570.00 | 570.00 | -5.94% | 104,590 |
| Oct 21, 2026 | 605.20 | 617.00 | 603.40 | 606.00 | 606.00 | 0.90% | 87,238 |
| Oct 20, 2026 | 610.60 | 610.60 | 595.40 | 600.60 | 600.60 | -3.07% | 79,878 |
| Oct 19, 2026 | 615.00 | 619.60 | 607.60 | 619.60 | 619.60 | 1.77% | 90,081 |
| Oct 16, 2026 | 632.20 | 637.80 | 608.80 | 608.80 | 608.80 | -2.37% | 101,569 |
| Oct 15, 2026 | 615.80 | 623.60 | 583.60 | 623.60 | 623.60 | -1.80% | 149,780 |
| Oct 14, 2026 | 649.40 | 650.80 | 632.20 | 635.00 | 635.00 | -1.73% | 80,427 |
| Oct 13, 2026 | 649.20 | 664.80 | 638.00 | 646.20 | 646.20 | -2.77% | 83,655 |
| Oct 12, 2026 | 672.00 | 677.60 | 663.20 | 664.60 | 664.60 | -1.10% | 48,614 |
| Oct 9, 2026 | 673.00 | 679.00 | 665.00 | 672.00 | 672.00 | -0.30% | 57,145 |
| Oct 8, 2026 | 676.00 | 681.60 | 663.40 | 674.00 | 674.00 | -1.20% | 45,109 |
| Oct 7, 2026 | 690.00 | 696.20 | 673.00 | 682.20 | 682.20 | -2.29% | 63,521 |
| Oct 6, 2026 | 709.00 | 712.00 | 698.20 | 698.20 | 698.20 | -1.61% | 59,765 |
| Oct 5, 2026 | 700.00 | 709.60 | 697.40 | 709.60 | 709.60 | 1.46% | 67,233 |
| Oct 2, 2026 | 685.40 | 699.40 | 684.20 | 699.40 | 699.40 | 2.79% | 66,409 |
| Oct 1, 2026 | 687.00 | 692.40 | 677.60 | 680.40 | 680.40 | -0.06% | 63,530 |
| Sep 30, 2026 | 682.20 | 693.40 | 678.40 | 680.80 | 680.80 | 0.15% | 76,354 |
| Sep 29, 2026 | 665.60 | 686.00 | 665.40 | 679.80 | 679.80 | 3.94% | 70,807 |
| Sep 28, 2026 | 645.40 | 666.80 | 638.40 | 654.00 | 654.00 | -0.12% | 40,137 |
| Sep 25, 2026 | 656.40 | 667.80 | 649.00 | 654.80 | 654.80 | 1.46% | 67,438 |
| Sep 24, 2026 | 658.20 | 662.60 | 645.40 | 645.40 | 645.40 | -2.51% | 52,257 |
| Sep 23, 2026 | 665.00 | 673.60 | 658.00 | 662.00 | 662.00 | 0.36% | 60,090 |
| Sep 22, 2026 | 637.00 | 659.60 | 636.40 | 659.60 | 659.60 | 3.87% | 89,030 |
| Sep 21, 2026 | 621.60 | 638.00 | 621.60 | 635.00 | 635.00 | 3.72% | 59,420 |
| Sep 18, 2026 | 602.80 | 612.80 | 602.00 | 612.20 | 612.20 | 2.89% | 335,833 |
| Sep 17, 2026 | 584.20 | 605.00 | 584.20 | 595.00 | 595.00 | 1.50% | 42,588 |
| Sep 16, 2026 | 575.60 | 591.20 | 575.60 | 586.20 | 586.20 | 2.99% | 60,350 |
| Sep 15, 2026 | 567.40 | 573.60 | 562.40 | 569.20 | 569.20 | 0.32% | 44,638 |
| Sep 14, 2026 | 604.20 | 604.40 | 567.40 | 567.40 | 567.40 | -7.65% | 70,003 |
| Sep 11, 2026 | 610.00 | 620.60 | 608.80 | 614.40 | 614.40 | 0.62% | 46,404 |
| Sep 10, 2026 | 619.40 | 623.60 | 602.20 | 610.60 | 610.60 | -1.13% | 50,378 |
| Sep 9, 2026 | 627.60 | 630.40 | 607.80 | 617.60 | 617.60 | -2.00% | 48,649 |
| Sep 8, 2026 | 628.00 | 630.40 | 619.00 | 630.20 | 630.20 | 0.10% | 49,183 |
| Sep 7, 2026 | 615.20 | 632.00 | 615.20 | 629.60 | 629.60 | 2.78% | 36,559 |
| Sep 4, 2026 | 602.20 | 614.80 | 601.60 | 612.60 | 612.60 | 2.79% | 59,817 |
| Sep 3, 2026 | 606.80 | 608.60 | 589.40 | 596.00 | 596.00 | -1.88% | 54,745 |
| Sep 2, 2026 | 583.80 | 611.20 | 583.80 | 607.40 | 607.40 | 4.04% | 61,787 |