VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 664.00
+9.20 (1.41%)
Sep 28, 2026, 3:56 PM CET
VAT Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 645.40 | 658.60 | 638.40 | 658.20 | - | 0.52% | 13,318 |
| 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 |
| Sep 1, 2026 | 595.00 | 597.40 | 580.40 | 583.80 | 583.80 | -2.60% | 62,644 |
| Aug 31, 2026 | 602.00 | 605.00 | 595.60 | 599.40 | 599.40 | -0.63% | 99,000 |
| Aug 28, 2026 | 605.20 | 613.40 | 603.20 | 603.20 | 603.20 | -0.49% | 37,732 |
| Aug 27, 2026 | 615.00 | 620.60 | 604.40 | 606.20 | 606.20 | -0.36% | 54,590 |
| Aug 26, 2026 | 610.00 | 612.80 | 604.00 | 608.40 | 608.40 | -0.26% | 41,694 |
| Aug 25, 2026 | 610.80 | 622.20 | 609.80 | 610.00 | 610.00 | 1.09% | 58,951 |
| Aug 24, 2026 | 599.00 | 618.40 | 597.40 | 603.40 | 603.40 | -0.20% | 51,947 |
| Aug 21, 2026 | 605.00 | 608.00 | 595.00 | 604.60 | 604.60 | -0.07% | 59,341 |
| Aug 20, 2026 | 612.60 | 613.40 | 594.40 | 605.00 | 605.00 | -0.56% | 39,988 |
| Aug 19, 2026 | 622.00 | 625.40 | 603.40 | 608.40 | 608.40 | -0.98% | 55,068 |
| 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 |