Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland · Delayed Price · Currency is CHF 703.00
+11.00 (1.59%)
At close: Dec 19, 2025
SWX:VAHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 692.00 | 703.00 | 685.00 | 703.00 | 703.00 | 1.59% | 2,466 |
| Dec 18, 2025 | 681.00 | 692.00 | 681.00 | 692.00 | 692.00 | 1.02% | 1,195 |
| Dec 17, 2025 | 681.00 | 690.00 | 681.00 | 685.00 | 685.00 | 0.15% | 1,528 |
| Dec 16, 2025 | 674.00 | 686.00 | 668.00 | 684.00 | 684.00 | 1.18% | 1,008 |
| Dec 15, 2025 | 675.00 | 676.00 | 664.00 | 676.00 | 676.00 | 1.05% | 1,006 |
| Dec 12, 2025 | 651.00 | 674.00 | 651.00 | 669.00 | 669.00 | 1.36% | 804 |
| Dec 11, 2025 | 645.00 | 669.00 | 645.00 | 660.00 | 660.00 | -1.05% | 1,271 |
| Dec 10, 2025 | 674.00 | 674.00 | 663.00 | 667.00 | 667.00 | -0.74% | 591 |
| Dec 9, 2025 | 669.00 | 676.00 | 668.00 | 672.00 | 672.00 | 0.30% | 1,041 |
| Dec 8, 2025 | 669.00 | 676.00 | 666.00 | 670.00 | 670.00 | -0.59% | 597 |
| Dec 5, 2025 | 672.00 | 681.00 | 670.00 | 674.00 | 674.00 | 0.45% | 842 |
| Dec 4, 2025 | 662.00 | 674.00 | 662.00 | 671.00 | 671.00 | 0.60% | 848 |
| Dec 3, 2025 | 673.00 | 675.00 | 667.00 | 667.00 | 667.00 | -1.04% | 705 |
| Dec 2, 2025 | 665.00 | 681.00 | 664.00 | 674.00 | 674.00 | 1.81% | 1,910 |
| Dec 1, 2025 | 665.00 | 672.00 | 661.00 | 662.00 | 662.00 | -0.90% | 1,112 |
| Nov 28, 2025 | 659.00 | 668.00 | 655.00 | 668.00 | 668.00 | 1.37% | 1,150 |
| Nov 27, 2025 | 658.00 | 662.00 | 656.00 | 659.00 | 659.00 | - | 595 |
| Nov 26, 2025 | 654.00 | 659.00 | 652.00 | 659.00 | 659.00 | 0.61% | 1,118 |
| Nov 25, 2025 | 641.00 | 655.00 | 641.00 | 655.00 | 655.00 | 1.08% | 1,362 |
| Nov 24, 2025 | 640.00 | 650.00 | 640.00 | 648.00 | 648.00 | - | 588 |
| Nov 21, 2025 | 643.00 | 648.00 | 640.00 | 648.00 | 648.00 | 0.47% | 987 |
| Nov 20, 2025 | 636.00 | 648.00 | 636.00 | 645.00 | 645.00 | 0.94% | 1,070 |
| Nov 19, 2025 | 637.00 | 644.00 | 628.00 | 639.00 | 639.00 | 1.59% | 780 |
| Nov 18, 2025 | 636.00 | 637.00 | 624.00 | 629.00 | 629.00 | -1.26% | 1,148 |
| Nov 17, 2025 | 643.00 | 646.00 | 637.00 | 637.00 | 637.00 | -0.78% | 369 |
| Nov 14, 2025 | 655.00 | 655.00 | 637.00 | 642.00 | 642.00 | -0.93% | 1,058 |
| Nov 13, 2025 | 647.00 | 655.00 | 644.00 | 648.00 | 648.00 | 0.31% | 1,744 |
| Nov 12, 2025 | 645.00 | 648.00 | 642.00 | 646.00 | 646.00 | 0.31% | 782 |
| Nov 11, 2025 | 641.00 | 644.00 | 636.00 | 644.00 | 644.00 | 0.31% | 497 |
| Nov 10, 2025 | 633.00 | 646.00 | 633.00 | 642.00 | 642.00 | 0.16% | 265 |
| Nov 7, 2025 | 636.00 | 642.00 | 633.00 | 641.00 | 641.00 | 0.31% | 917 |
| Nov 6, 2025 | 623.00 | 639.00 | 623.00 | 639.00 | 639.00 | 1.43% | 936 |
| Nov 5, 2025 | 630.00 | 630.00 | 621.00 | 630.00 | 630.00 | 0.48% | 802 |
| Nov 4, 2025 | 625.00 | 629.00 | 618.00 | 627.00 | 627.00 | -0.48% | 781 |
| Nov 3, 2025 | 617.00 | 630.00 | 617.00 | 630.00 | 630.00 | 1.94% | 1,545 |
| Oct 31, 2025 | 616.00 | 624.00 | 616.00 | 618.00 | 618.00 | -0.64% | 661 |
| Oct 30, 2025 | 614.00 | 622.00 | 613.00 | 622.00 | 622.00 | 0.97% | 980 |
| Oct 29, 2025 | 615.00 | 622.00 | 613.00 | 616.00 | 616.00 | -0.16% | 835 |
| Oct 28, 2025 | 624.00 | 624.00 | 615.00 | 617.00 | 617.00 | -0.96% | 1,284 |
| Oct 27, 2025 | 626.00 | 626.00 | 622.00 | 623.00 | 623.00 | -0.16% | 342 |
| Oct 24, 2025 | 620.00 | 625.00 | 614.00 | 624.00 | 624.00 | 0.97% | 981 |
| Oct 23, 2025 | 613.00 | 619.00 | 611.00 | 618.00 | 618.00 | 0.82% | 664 |
| Oct 22, 2025 | 612.00 | 618.00 | 610.00 | 613.00 | 613.00 | 0.16% | 542 |
| Oct 21, 2025 | 616.00 | 616.00 | 612.00 | 612.00 | 612.00 | -0.81% | 305 |
| Oct 20, 2025 | 618.00 | 620.00 | 612.00 | 617.00 | 617.00 | 0.16% | 701 |
| Oct 17, 2025 | 630.00 | 630.00 | 614.00 | 616.00 | 616.00 | -1.28% | 815 |
| Oct 16, 2025 | 626.00 | 627.00 | 621.00 | 624.00 | 624.00 | -0.95% | 580 |
| Oct 15, 2025 | 639.00 | 639.00 | 627.00 | 630.00 | 630.00 | -0.94% | 848 |
| Oct 14, 2025 | 631.00 | 636.00 | 628.00 | 636.00 | 636.00 | 0.95% | 730 |
| Oct 13, 2025 | 630.00 | 631.00 | 626.00 | 630.00 | 630.00 | 0.64% | 271 |