VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 617.40
+3.00 (0.49%)
Aug 19, 2026, 9:05 AM CET
VAT Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 630.00 | 631.40 | 614.40 | 614.40 | 614.40 | -4.60% | 61,252 |
| Aug 17, 2026 | 647.20 | 659.20 | 643.00 | 644.00 | 644.00 | -0.22% | 47,160 |
| Aug 14, 2026 | 645.80 | 650.80 | 641.00 | 645.40 | 645.40 | -1.01% | 49,680 |
| Aug 13, 2026 | 645.00 | 655.40 | 640.00 | 652.00 | 652.00 | 1.43% | 43,944 |
| Aug 12, 2026 | 635.20 | 648.00 | 635.20 | 642.80 | 642.80 | 1.87% | 45,575 |
| Aug 11, 2026 | 622.20 | 636.00 | 620.60 | 631.00 | 631.00 | 0.80% | 47,801 |
| Aug 10, 2026 | 629.40 | 642.40 | 622.20 | 626.00 | 626.00 | -1.14% | 48,181 |
| Aug 7, 2026 | 631.40 | 645.20 | 629.60 | 633.20 | 633.20 | -0.19% | 49,024 |
| Aug 6, 2026 | 620.00 | 637.00 | 613.00 | 634.40 | 634.40 | 0.67% | 51,905 |
| Aug 5, 2026 | 642.60 | 642.60 | 625.00 | 630.20 | 630.20 | 0.61% | 71,936 |
| Aug 4, 2026 | 617.60 | 626.40 | 612.60 | 626.40 | 626.40 | 3.13% | 62,178 |
| Aug 3, 2026 | 613.60 | 614.20 | 588.20 | 607.40 | 607.40 | 0.90% | 55,233 |
| Jul 31, 2026 | 630.00 | 630.80 | 602.00 | 602.00 | 602.00 | -0.23% | 106,539 |
| Jul 30, 2026 | 581.00 | 609.40 | 573.40 | 603.40 | 603.40 | 4.00% | 123,472 |
| Jul 29, 2026 | 598.00 | 600.80 | 577.40 | 580.20 | 580.20 | -3.91% | 71,495 |
| Jul 28, 2026 | 596.80 | 619.40 | 582.80 | 603.80 | 603.80 | -2.99% | 114,688 |
| Jul 27, 2026 | 654.60 | 661.20 | 622.20 | 622.40 | 622.40 | -4.33% | 74,743 |
| Jul 24, 2026 | 644.60 | 668.80 | 640.60 | 650.60 | 650.60 | 0.46% | 67,053 |
| Jul 23, 2026 | 645.80 | 659.60 | 638.00 | 647.60 | 647.60 | 0.68% | 102,894 |
| Jul 22, 2026 | 690.00 | 702.00 | 642.00 | 643.20 | 643.20 | -8.17% | 139,743 |
| Jul 21, 2026 | 682.00 | 700.40 | 675.60 | 700.40 | 700.40 | 5.07% | 67,578 |
| Jul 20, 2026 | 666.00 | 676.20 | 662.80 | 666.60 | 666.60 | 0.06% | 49,246 |
| Jul 17, 2026 | 675.00 | 675.00 | 643.80 | 666.20 | 666.20 | -3.62% | 79,782 |
| Jul 16, 2026 | 694.80 | 700.80 | 671.80 | 691.20 | 691.20 | -0.49% | 79,537 |
| Jul 15, 2026 | 703.00 | 712.00 | 685.80 | 694.60 | 694.60 | -0.49% | 64,236 |
| Jul 14, 2026 | 672.40 | 698.00 | 670.00 | 698.00 | 698.00 | 3.16% | 72,709 |
| Jul 13, 2026 | 665.00 | 678.20 | 664.00 | 676.60 | 676.60 | -0.59% | 41,509 |
| Jul 10, 2026 | 676.00 | 687.20 | 676.00 | 680.60 | 680.60 | 0.41% | 43,832 |
| Jul 9, 2026 | 668.20 | 687.20 | 664.20 | 677.80 | 677.80 | 4.21% | 79,131 |
| Jul 8, 2026 | 663.00 | 663.20 | 643.00 | 650.40 | 650.40 | -1.39% | 84,446 |
| Jul 7, 2026 | 673.20 | 675.20 | 657.80 | 659.60 | 659.60 | -4.79% | 113,608 |
| Jul 6, 2026 | 706.80 | 706.80 | 676.20 | 692.80 | 692.80 | -2.34% | 52,979 |
| Jul 3, 2026 | 695.00 | 709.40 | 690.80 | 709.40 | 709.40 | 2.87% | 40,106 |
| Jul 2, 2026 | 701.80 | 707.60 | 684.20 | 689.60 | 689.60 | -2.71% | 70,730 |
| Jul 1, 2026 | 709.00 | 727.20 | 703.00 | 708.80 | 708.80 | 0.37% | 79,962 |
| Jun 30, 2026 | 695.00 | 706.60 | 685.00 | 706.20 | 706.20 | 3.16% | 107,387 |
| Jun 29, 2026 | 671.60 | 684.60 | 664.60 | 684.60 | 684.60 | 2.21% | 64,272 |
| Jun 26, 2026 | 667.40 | 682.00 | 666.20 | 669.80 | 669.80 | -1.70% | 74,257 |
| Jun 25, 2026 | 688.00 | 695.60 | 670.00 | 681.40 | 681.40 | 2.37% | 75,805 |
| Jun 24, 2026 | 678.40 | 684.20 | 655.60 | 665.60 | 665.60 | -0.48% | 66,935 |
| Jun 23, 2026 | 684.00 | 685.80 | 657.80 | 668.80 | 668.80 | -5.38% | 94,393 |
| Jun 22, 2026 | 681.20 | 706.80 | 680.00 | 706.80 | 706.80 | 3.00% | 67,594 |
| Jun 19, 2026 | 686.20 | 695.00 | 677.80 | 686.20 | 686.20 | -0.23% | 158,579 |
| Jun 18, 2026 | 682.00 | 690.00 | 680.00 | 687.80 | 687.80 | 0.50% | 80,507 |
| Jun 17, 2026 | 666.00 | 684.40 | 665.00 | 684.40 | 684.40 | 2.86% | 73,954 |
| Jun 16, 2026 | 676.80 | 680.80 | 664.80 | 665.40 | 665.40 | -0.72% | 74,193 |
| Jun 15, 2026 | 673.00 | 676.80 | 666.40 | 670.20 | 670.20 | 1.03% | 67,053 |
| Jun 12, 2026 | 669.60 | 670.00 | 652.60 | 663.40 | 663.40 | 1.41% | 77,044 |
| Jun 11, 2026 | 629.80 | 658.00 | 629.80 | 654.20 | 654.20 | 3.91% | 67,019 |
| Jun 10, 2026 | 610.00 | 646.00 | 609.80 | 629.60 | 629.60 | 3.48% | 108,035 |