VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 620.40
+22.00 (3.68%)
May 6, 2026, 5:30 PM CET
VAT Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 602.40 | 618.40 | 601.20 | 617.60 | - | 3.21% | 42,066 |
| May 5, 2026 | 579.60 | 598.40 | 574.20 | 598.40 | 598.40 | 3.21% | 95,377 |
| May 4, 2026 | 588.60 | 595.80 | 579.80 | 579.80 | 579.80 | -0.55% | 82,863 |
| Apr 30, 2026 | 568.00 | 589.40 | 565.80 | 583.00 | 583.00 | 0.66% | 104,279 |
| Apr 29, 2026 | 578.20 | 586.20 | 573.80 | 579.20 | 572.20 | 4.10% | 110,314 |
| Apr 28, 2026 | 564.20 | 569.80 | 552.20 | 556.40 | 549.68 | -2.01% | 95,620 |
| Apr 27, 2026 | 587.00 | 589.80 | 567.80 | 567.80 | 560.94 | -2.94% | 98,846 |
| Apr 24, 2026 | 582.00 | 587.20 | 574.60 | 585.00 | 577.93 | -0.65% | 73,417 |
| Apr 23, 2026 | 580.00 | 589.60 | 578.00 | 588.80 | 581.68 | 0.24% | 109,470 |
| Apr 22, 2026 | 589.60 | 594.00 | 581.60 | 587.40 | 580.30 | 0.93% | 87,223 |
| Apr 21, 2026 | 588.00 | 591.20 | 577.20 | 582.00 | 574.97 | 0.48% | 55,069 |
| Apr 20, 2026 | 584.00 | 586.20 | 577.20 | 579.20 | 572.20 | -2.16% | 69,540 |
| Apr 17, 2026 | 565.00 | 592.00 | 563.60 | 592.00 | 584.85 | 6.09% | 94,853 |
| Apr 16, 2026 | 561.80 | 562.60 | 545.00 | 558.00 | 551.26 | -1.48% | 97,931 |
| Apr 15, 2026 | 555.80 | 570.00 | 555.40 | 566.40 | 559.55 | 2.65% | 96,700 |
| Apr 14, 2026 | 563.40 | 563.80 | 550.00 | 551.80 | 545.13 | 0.69% | 81,751 |
| Apr 13, 2026 | 541.80 | 549.40 | 541.00 | 548.00 | 541.38 | -0.33% | 74,717 |
| Apr 10, 2026 | 538.20 | 552.00 | 537.80 | 549.80 | 543.16 | 2.92% | 112,136 |
| Apr 9, 2026 | 524.60 | 534.20 | 522.20 | 534.20 | 527.74 | 2.93% | 101,055 |
| Apr 8, 2026 | 510.20 | 519.60 | 501.40 | 519.00 | 512.73 | 7.81% | 136,200 |
| Apr 7, 2026 | 489.40 | 495.70 | 481.40 | 481.40 | 475.58 | -1.63% | 132,734 |
| Apr 2, 2026 | 480.50 | 492.70 | 475.20 | 489.40 | 483.49 | -1.27% | 135,028 |
| Apr 1, 2026 | 503.60 | 506.20 | 486.90 | 495.70 | 489.71 | 2.46% | 89,712 |
| Mar 31, 2026 | 464.10 | 487.20 | 460.30 | 483.80 | 477.95 | 2.76% | 134,182 |
| Mar 30, 2026 | 487.70 | 491.00 | 469.00 | 470.80 | 465.11 | -4.06% | 178,638 |
| Mar 27, 2026 | 507.60 | 510.00 | 485.00 | 490.70 | 484.77 | -4.20% | 96,330 |
| Mar 26, 2026 | 517.00 | 518.20 | 503.80 | 512.20 | 506.01 | -0.81% | 89,100 |
| Mar 25, 2026 | 526.20 | 527.60 | 510.80 | 516.40 | 510.16 | -0.23% | 117,058 |
| Mar 24, 2026 | 517.20 | 518.00 | 502.20 | 517.60 | 511.34 | -0.19% | 107,067 |
| Mar 23, 2026 | 492.30 | 532.60 | 487.60 | 518.60 | 512.33 | 2.17% | 129,195 |
| Mar 20, 2026 | 520.00 | 520.00 | 499.10 | 507.60 | 501.47 | -0.78% | 149,340 |
| Mar 19, 2026 | 514.40 | 515.20 | 501.60 | 511.60 | 505.42 | -2.37% | 77,825 |
| Mar 18, 2026 | 523.80 | 535.80 | 521.60 | 524.00 | 517.67 | 1.79% | 92,408 |
| Mar 17, 2026 | 504.00 | 515.00 | 499.10 | 514.80 | 508.58 | 1.98% | 62,424 |
| Mar 16, 2026 | 505.20 | 509.40 | 496.20 | 504.80 | 498.70 | 0.28% | 70,794 |
| Mar 13, 2026 | 512.80 | 519.00 | 502.80 | 503.40 | 497.32 | -2.29% | 58,075 |
| Mar 12, 2026 | 516.60 | 524.00 | 508.60 | 515.20 | 508.97 | -0.19% | 66,454 |
| Mar 11, 2026 | 515.00 | 518.40 | 506.40 | 516.20 | 509.96 | -0.62% | 58,255 |
| Mar 10, 2026 | 520.00 | 524.00 | 510.20 | 519.40 | 513.12 | 2.53% | 144,772 |
| Mar 9, 2026 | 483.00 | 506.60 | 474.50 | 506.60 | 500.48 | -0.43% | 114,857 |
| Mar 6, 2026 | 524.00 | 524.40 | 497.70 | 508.80 | 502.65 | -2.38% | 81,186 |
| Mar 5, 2026 | 540.00 | 540.60 | 517.80 | 521.20 | 514.90 | -3.01% | 86,554 |
| Mar 4, 2026 | 528.20 | 545.00 | 526.00 | 537.40 | 530.91 | 2.09% | 81,966 |
| Mar 3, 2026 | 526.00 | 536.40 | 507.00 | 526.40 | 520.04 | -2.01% | 165,326 |
| Mar 2, 2026 | 534.00 | 540.00 | 523.60 | 537.20 | 530.71 | -1.29% | 109,814 |
| Feb 27, 2026 | 535.60 | 547.20 | 535.60 | 544.20 | 537.62 | 0.82% | 131,550 |
| Feb 26, 2026 | 550.00 | 558.60 | 535.00 | 539.80 | 533.28 | -1.68% | 83,190 |
| Feb 25, 2026 | 535.00 | 551.20 | 532.00 | 549.00 | 542.36 | 3.55% | 90,052 |
| Feb 24, 2026 | 524.40 | 539.20 | 522.40 | 530.20 | 523.79 | 1.53% | 76,121 |
| Feb 23, 2026 | 528.00 | 530.00 | 520.00 | 522.20 | 515.89 | -2.10% | 50,022 |