Vaudoise Assurances Holding SA (SWX:VAHN)
Switzerland · Delayed Price · Currency is CHF 612.00
+3.00 (0.49%)
Sep 26, 2025, 5:31 PM CET
SWX:VAHN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 610.00 | 618.00 | 603.00 | 615.00 | 615.00 | 0.99% | 946 |
| Sep 25, 2025 | 610.00 | 614.00 | 606.00 | 609.00 | 609.00 | -1.14% | 1,108 |
| Sep 24, 2025 | 614.00 | 620.00 | 612.00 | 616.00 | 616.00 | 0.33% | 541 |
| Sep 23, 2025 | 619.00 | 620.00 | 611.00 | 614.00 | 614.00 | -0.65% | 923 |
| Sep 22, 2025 | 622.00 | 622.00 | 608.00 | 618.00 | 618.00 | 1.98% | 1,186 |
| Sep 19, 2025 | 617.00 | 622.00 | 606.00 | 606.00 | 606.00 | -2.10% | 3,989 |
| Sep 18, 2025 | 614.00 | 620.00 | 614.00 | 619.00 | 619.00 | 0.81% | 752 |
| Sep 17, 2025 | 618.00 | 622.00 | 613.00 | 614.00 | 614.00 | -0.97% | 510 |
| Sep 16, 2025 | 629.00 | 629.00 | 616.00 | 620.00 | 620.00 | -1.43% | 1,831 |
| Sep 15, 2025 | 630.00 | 637.00 | 624.00 | 629.00 | 629.00 | -0.16% | 953 |
| Sep 12, 2025 | 628.00 | 631.00 | 624.00 | 630.00 | 630.00 | 0.32% | 932 |
| Sep 11, 2025 | 629.00 | 632.00 | 625.00 | 628.00 | 628.00 | 0.16% | 453 |
| Sep 10, 2025 | 627.00 | 630.00 | 621.00 | 627.00 | 627.00 | 0.80% | 1,324 |
| Sep 9, 2025 | 633.00 | 637.00 | 622.00 | 622.00 | 622.00 | -1.11% | 1,730 |
| Sep 8, 2025 | 633.00 | 634.00 | 627.00 | 629.00 | 629.00 | -0.79% | 468 |
| Sep 5, 2025 | 643.00 | 643.00 | 632.00 | 634.00 | 634.00 | -0.47% | 722 |
| Sep 4, 2025 | 642.00 | 645.00 | 637.00 | 637.00 | 637.00 | 0.31% | 594 |
| Sep 3, 2025 | 618.00 | 643.00 | 615.00 | 635.00 | 635.00 | 2.58% | 3,343 |
| Sep 2, 2025 | 625.00 | 628.00 | 617.00 | 619.00 | 619.00 | -1.28% | 2,597 |
| Sep 1, 2025 | 634.00 | 636.00 | 626.00 | 627.00 | 627.00 | -1.10% | 1,242 |
| Aug 29, 2025 | 638.00 | 640.00 | 629.00 | 634.00 | 634.00 | -0.63% | 644 |
| Aug 28, 2025 | 653.00 | 653.00 | 637.00 | 638.00 | 638.00 | -1.09% | 799 |
| Aug 27, 2025 | 645.00 | 653.00 | 640.00 | 645.00 | 645.00 | 0.16% | 1,297 |
| Aug 26, 2025 | 655.00 | 655.00 | 640.00 | 644.00 | 644.00 | -0.31% | 705 |
| Aug 25, 2025 | 656.00 | 656.00 | 646.00 | 646.00 | 646.00 | -1.37% | 1,020 |
| Aug 22, 2025 | 652.00 | 663.00 | 652.00 | 655.00 | 655.00 | -0.76% | 846 |
| Aug 21, 2025 | 664.00 | 673.00 | 658.00 | 660.00 | 660.00 | -0.45% | 926 |
| Aug 20, 2025 | 659.00 | 665.00 | 655.00 | 663.00 | 663.00 | 0.45% | 668 |
| Aug 19, 2025 | 657.00 | 663.00 | 651.00 | 660.00 | 660.00 | 0.30% | 1,126 |
| Aug 18, 2025 | 648.00 | 658.00 | 647.00 | 658.00 | 658.00 | 2.33% | 1,344 |
| Aug 15, 2025 | 660.00 | 660.00 | 640.00 | 643.00 | 643.00 | -1.53% | 644 |
| Aug 14, 2025 | 655.00 | 660.00 | 649.00 | 653.00 | 653.00 | -0.46% | 844 |
| Aug 13, 2025 | 662.00 | 662.00 | 647.00 | 656.00 | 656.00 | -0.15% | 1,201 |
| Aug 12, 2025 | 645.00 | 658.00 | 642.00 | 657.00 | 657.00 | 2.18% | 1,444 |
| Aug 11, 2025 | 645.00 | 645.00 | 631.00 | 643.00 | 643.00 | 1.42% | 1,773 |
| Aug 8, 2025 | 648.00 | 648.00 | 631.00 | 634.00 | 634.00 | -2.16% | 812 |
| Aug 7, 2025 | 638.00 | 648.00 | 635.00 | 648.00 | 648.00 | 1.25% | 1,526 |
| Aug 6, 2025 | 634.00 | 640.00 | 629.00 | 640.00 | 640.00 | 1.43% | 1,238 |
| 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 |