VAT Group AG (SWX:VACN)
Switzerland · Delayed Price · Currency is CHF 608.80
-14.80 (-2.37%)
Oct 16, 2026, 5:31 PM CET
VAT Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 632.20 | 637.80 | 608.80 | 608.80 | 608.80 | -2.37% | 101,570 |
| 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 |
| 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 |