Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland · Delayed Price · Currency is CHF 630.00
-1.00 (-0.16%)
Aug 6, 2025, 10:45 AM CET
SWX:VAHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 632.00 | 635.00 | 627.00 | 631.00 | 631.00 | - | 1,269 |
| Aug 4, 2025 | 621.00 | 632.00 | 620.00 | 631.00 | 631.00 | 0.48% | 643 |
| Jul 31, 2025 | 630.00 | 630.00 | 621.00 | 628.00 | 628.00 | 0.32% | 698 |
| Jul 30, 2025 | 635.00 | 635.00 | 621.00 | 626.00 | 626.00 | -0.63% | 931 |
| Jul 29, 2025 | 623.00 | 630.00 | 622.00 | 630.00 | 630.00 | 0.96% | 1,385 |
| Jul 28, 2025 | 630.00 | 633.00 | 621.00 | 624.00 | 624.00 | -0.48% | 904 |
| Jul 25, 2025 | 628.00 | 630.00 | 619.00 | 627.00 | 627.00 | - | 542 |
| Jul 24, 2025 | 628.00 | 630.00 | 626.00 | 627.00 | 627.00 | -0.16% | 385 |
| Jul 23, 2025 | 636.00 | 640.00 | 625.00 | 628.00 | 628.00 | -0.79% | 826 |
| Jul 22, 2025 | 635.00 | 638.00 | 632.00 | 633.00 | 633.00 | -0.47% | 615 |
| Jul 21, 2025 | 636.00 | 636.00 | 631.00 | 636.00 | 636.00 | -0.31% | 721 |
| Jul 18, 2025 | 632.00 | 641.00 | 632.00 | 638.00 | 638.00 | 0.63% | 1,712 |
| Jul 17, 2025 | 618.00 | 634.00 | 618.00 | 634.00 | 634.00 | 2.76% | 2,841 |
| Jul 16, 2025 | 616.00 | 624.00 | 615.00 | 617.00 | 617.00 | -0.16% | 1,326 |
| Jul 15, 2025 | 632.00 | 632.00 | 615.00 | 618.00 | 618.00 | -2.06% | 1,735 |
| Jul 14, 2025 | 618.00 | 631.00 | 617.00 | 631.00 | 631.00 | 2.10% | 2,832 |
| Jul 11, 2025 | 608.00 | 618.00 | 608.00 | 618.00 | 618.00 | 0.65% | 1,917 |
| Jul 10, 2025 | 617.00 | 618.00 | 613.00 | 614.00 | 614.00 | -0.49% | 779 |
| Jul 9, 2025 | 618.00 | 618.00 | 614.00 | 617.00 | 617.00 | 0.33% | 733 |
| Jul 8, 2025 | 612.00 | 618.00 | 612.00 | 615.00 | 615.00 | - | 682 |
| Jul 7, 2025 | 616.00 | 619.00 | 612.00 | 615.00 | 615.00 | -0.32% | 915 |
| Jul 4, 2025 | 613.00 | 619.00 | 611.00 | 617.00 | 617.00 | 0.65% | 882 |
| Jul 3, 2025 | 606.00 | 613.00 | 606.00 | 613.00 | 613.00 | 1.32% | 577 |
| Jul 2, 2025 | 612.00 | 612.00 | 605.00 | 605.00 | 605.00 | -1.14% | 702 |
| Jul 1, 2025 | 612.00 | 612.00 | 609.00 | 612.00 | 612.00 | 0.33% | 725 |
| Jun 30, 2025 | 607.00 | 612.00 | 607.00 | 610.00 | 610.00 | 0.49% | 1,081 |
| Jun 27, 2025 | 601.00 | 607.00 | 601.00 | 607.00 | 607.00 | 0.66% | 494 |
| Jun 26, 2025 | 610.00 | 613.00 | 600.00 | 603.00 | 603.00 | -0.99% | 1,051 |
| Jun 25, 2025 | 609.00 | 610.00 | 608.00 | 609.00 | 609.00 | - | 500 |
| Jun 24, 2025 | 604.00 | 612.00 | 604.00 | 609.00 | 609.00 | 0.16% | 949 |
| Jun 23, 2025 | 608.00 | 611.00 | 602.00 | 608.00 | 608.00 | 0.16% | 1,489 |
| Jun 20, 2025 | 592.00 | 607.00 | 592.00 | 607.00 | 607.00 | 3.06% | 2,344 |
| Jun 19, 2025 | 590.00 | 590.00 | 586.00 | 589.00 | 589.00 | -0.17% | 849 |
| Jun 18, 2025 | 593.00 | 593.00 | 587.00 | 590.00 | 590.00 | -0.17% | 452 |
| Jun 17, 2025 | 588.00 | 594.00 | 586.00 | 591.00 | 591.00 | - | 1,023 |
| Jun 16, 2025 | 594.00 | 595.00 | 587.00 | 591.00 | 591.00 | 0.17% | 1,624 |
| Jun 13, 2025 | 594.00 | 594.00 | 584.00 | 590.00 | 590.00 | -1.50% | 1,214 |
| Jun 12, 2025 | 600.00 | 604.00 | 596.00 | 599.00 | 599.00 | -0.83% | 1,868 |
| Jun 11, 2025 | 607.00 | 613.00 | 603.00 | 604.00 | 604.00 | -0.49% | 932 |
| Jun 10, 2025 | 623.00 | 623.00 | 607.00 | 607.00 | 607.00 | -2.88% | 656 |
| Jun 6, 2025 | 620.00 | 625.00 | 619.00 | 625.00 | 625.00 | 0.97% | 818 |
| Jun 5, 2025 | 609.00 | 619.00 | 609.00 | 619.00 | 619.00 | 1.14% | 1,452 |
| Jun 4, 2025 | 612.00 | 615.00 | 610.00 | 612.00 | 612.00 | 0.49% | 851 |
| Jun 3, 2025 | 618.00 | 618.00 | 607.00 | 609.00 | 609.00 | -0.98% | 1,215 |
| Jun 2, 2025 | 612.00 | 615.00 | 609.00 | 615.00 | 615.00 | 0.16% | 983 |
| May 30, 2025 | 607.00 | 618.00 | 607.00 | 614.00 | 614.00 | 0.99% | 1,137 |
| May 28, 2025 | 614.00 | 614.00 | 607.00 | 608.00 | 608.00 | -0.82% | 1,700 |
| May 27, 2025 | 612.00 | 614.00 | 609.00 | 613.00 | 613.00 | 0.16% | 1,773 |
| May 26, 2025 | 607.00 | 612.00 | 605.00 | 612.00 | 612.00 | 0.82% | 1,091 |
| May 23, 2025 | 610.00 | 612.00 | 605.00 | 607.00 | 607.00 | -1.14% | 1,700 |